Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 24.27 24.36 23.82 24.04 3,588,854 +0.06(+0.26%)
Mar 28, 2008 24.09 24.94 23.89 23.98 3,493,895 -0.12(-0.48%)
Mar 27, 2008 24.61 24.61 24.09 24.09 3,563,168 -0.56(-2.27%)
Mar 26, 2008 24.54 24.77 24.39 24.65 4,471,067 -0.07(-0.29%)
Mar 25, 2008 24.53 24.89 24.29 24.72 4,513,017 +0.28(+1.17%)
Mar 24, 2008 23.88 24.66 23.76 24.44 4,588,608 +0.58(+2.42%)
Mar 21, 2008 24.23 24.23 23.43 23.86 8,176,762 +0.00(+0.00%)
Mar 20, 2008 24.23 24.23 23.43 23.86 8,176,762 -0.27(-1.11%)
Mar 19, 2008 24.21 25.04 24.13 24.13 7,843,878 +0.04(+0.18%)
Mar 18, 2008 23.41 24.18 23.17 24.08 8,103,572 +1.46(+6.45%)
Mar 17, 2008 22.53 22.94 22.32 22.62 8,037,716 -0.09(-0.39%)
Mar 14, 2008 22.90 23.65 22.58 22.71 6,585,771 -0.76(-3.22%)
Mar 13, 2008 23.28 23.73 23.08 23.47 5,121,596 -0.14(-0.60%)
Mar 12, 2008 24.14 24.31 23.52 23.61 5,305,767 -0.04(-0.19%)
Mar 11, 2008 23.83 23.90 23.35 23.65 4,953,859 +0.09(+0.38%)
Mar 10, 2008 23.96 23.97 23.49 23.57 3,795,622 -0.25(-1.05%)
Mar 07, 2008 23.77 24.36 23.47 23.82 4,518,869 -0.11(-0.45%)
Mar 06, 2008 24.16 24.19 23.82 23.92 4,529,326 -0.26(-1.07%)
Mar 05, 2008 24.26 24.55 23.93 24.18 4,407,843 +0.07(+0.29%)
Mar 04, 2008 23.82 24.18 23.57 24.11 5,324,102 +0.18(+0.74%)
Mar 03, 2008 23.66 24.09 23.65 23.93 4,823,844 +0.29(+1.24%)
Feb 29, 2008 24.39 24.39 23.61 23.64 6,052,211 -1.06(-4.29%)
Feb 28, 2008 24.38 24.88 24.23 24.70 5,086,355 +0.12(+0.51%)
Feb 27, 2008 24.55 25.04 24.35 24.57 5,415,477 -0.11(-0.43%)
Feb 26, 2008 24.29 24.85 24.21 24.68 5,572,903 +0.33(+1.35%)
Feb 25, 2008 23.88 24.46 23.48 24.35 8,407,552 +0.28(+1.15%)
Feb 22, 2008 24.87 24.97 23.01 24.07 20,108,336 -2.44(-9.20%)
Feb 21, 2008 27.14 27.27 26.40 26.51 5,575,248 -0.60(-2.20%)
Feb 20, 2008 27.02 27.35 26.92 27.11 5,127,604 +0.20(+0.76%)
Feb 19, 2008 27.37 27.59 26.83 26.90 3,285,185 -0.13(-0.49%)
Feb 18, 2008 26.92 27.16 26.81 27.04 2,901,286 +0.00(+0.00%)
Feb 15, 2008 26.92 27.16 26.81 27.04 2,901,286 -0.08(-0.30%)
Feb 14, 2008 28.02 28.02 27.08 27.12 3,373,014 -0.91(-3.24%)
Feb 13, 2008 27.03 28.03 26.89 28.02 3,865,672 +1.27(+4.76%)
Feb 12, 2008 26.95 27.11 26.70 26.75 2,652,422 +0.05(+0.20%)
Feb 11, 2008 26.56 26.92 26.46 26.70 2,394,905 +0.22(+0.84%)
Feb 08, 2008 25.85 26.53 25.82 26.48 2,946,846 +0.44(+1.67%)
Feb 07, 2008 26.13 26.41 25.65 26.04 3,714,137 -0.05(-0.20%)
Feb 06, 2008 26.82 27.00 26.04 26.09 2,770,546 -0.49(-1.84%)
Feb 05, 2008 27.21 27.39 26.55 26.58 3,078,274 -1.10(-3.99%)
Feb 04, 2008 27.54 27.94 27.54 27.69 2,263,232 -0.04(-0.16%)
Feb 01, 2008 27.50 27.89 26.79 27.73 2,863,661 +0.42(+1.53%)
Jan 31, 2008 26.75 27.54 26.65 27.31 3,075,952 +0.21(+0.79%)
Jan 30, 2008 26.35 27.59 26.34 27.10 3,273,380 +0.31(+1.16%)
Jan 29, 2008 26.53 26.91 26.22 26.79 3,216,130 +0.45(+1.69%)
Jan 28, 2008 26.42 26.80 25.91 26.34 2,497,555 -0.01(-0.03%)
Jan 25, 2008 26.44 27.06 26.27 26.35 4,979,050 +0.06(+0.24%)
Jan 24, 2008 26.10 26.32 25.51 26.29 3,968,074 +0.07(+0.27%)
Jan 23, 2008 25.08 26.23 24.70 26.22 6,420,952 +0.48(+1.87%)
Jan 22, 2008 26.81 27.29 25.60 25.74 6,388,331 -1.49(-5.46%)
Jan 21, 2008 27.57 27.94 26.85 27.22 6,478,237 +0.00(+0.00%)
Jan 18, 2008 27.57 27.94 26.85 27.22 6,478,237 +0.06(+0.23%)
Jan 17, 2008 28.43 28.47 27.05 27.16 5,997,284 -1.12(-3.96%)
Jan 16, 2008 27.23 28.48 26.95 28.28 6,373,546 +1.05(+3.86%)
Jan 15, 2008 26.95 27.53 26.95 27.23 3,300,777 +0.08(+0.30%)
Jan 14, 2008 27.27 27.35 26.83 27.15 1,948,174 +0.19(+0.69%)
Jan 11, 2008 27.22 27.57 26.90 26.97 3,162,452 -0.53(-1.91%)
Jan 10, 2008 27.34 27.69 27.00 27.49 2,913,074 +0.16(+0.59%)
Jan 09, 2008 27.17 27.79 26.97 27.33 4,511,303 +0.14(+0.52%)
Jan 08, 2008 28.03 28.03 27.14 27.19 4,707,895 -0.74(-2.64%)
Jan 07, 2008 26.92 28.48 26.83 27.93 4,748,748 +1.11(+4.15%)
Jan 04, 2008 27.46 27.64 26.70 26.81 3,391,662 -0.75(-2.71%)
Jan 03, 2008 27.64 28.12 27.41 27.56 3,808,817 -0.14(-0.51%)
Jan 02, 2008 28.04 28.42 27.55 27.70 4,209,539 -0.43(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.