Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 21.80 22.30 21.48 22.30 18,217,490 +0.54(+2.48%)
Mar 28, 2008 22.25 22.26 21.55 21.76 17,259,680 -0.31(-1.40%)
Mar 27, 2008 22.49 22.65 22.00 22.07 19,558,740 -0.21(-0.96%)
Mar 26, 2008 22.43 22.75 22.11 22.29 19,642,000 -0.21(-0.95%)
Mar 25, 2008 21.82 23.00 21.56 22.50 43,699,328 +0.85(+3.92%)
Mar 24, 2008 22.23 23.04 21.48 21.65 55,199,400 -0.39(-1.76%)
Mar 21, 2008 20.66 22.25 20.24 22.04 58,160,348 +0.00(+0.00%)
Mar 20, 2008 20.66 22.25 20.24 22.04 58,154,348 +1.20(+5.75%)
Mar 19, 2008 21.55 22.00 20.73 20.84 94,192,840 -0.19(-0.88%)
Mar 18, 2008 20.50 21.54 20.05 21.02 45,795,180 +0.87(+4.33%)
Mar 17, 2008 20.19 20.68 19.30 20.15 43,203,860 -0.71(-3.42%)
Mar 14, 2008 21.30 21.54 20.40 20.86 43,382,500 -0.11(-0.51%)
Mar 13, 2008 19.90 21.29 19.65 20.97 56,326,700 +0.58(+2.85%)
Mar 12, 2008 19.50 20.75 19.42 20.39 38,827,328 +0.81(+4.12%)
Mar 11, 2008 19.49 19.70 18.36 19.58 62,851,528 +0.43(+2.27%)
Mar 10, 2008 19.21 19.60 18.99 19.15 33,418,620 -0.10(-0.52%)
Mar 07, 2008 18.76 19.36 18.64 19.25 46,010,848 +0.25(+1.33%)
Mar 06, 2008 19.00 19.12 18.90 19.00 24,370,290 -0.10(-0.53%)
Mar 05, 2008 19.27 19.48 18.99 19.10 22,551,340 -0.15(-0.76%)
Mar 04, 2008 18.80 19.34 18.50 19.25 35,602,740 +0.39(+2.07%)
Mar 03, 2008 18.83 19.59 18.57 18.86 28,705,660 -0.14(-0.76%)
Feb 29, 2008 19.27 19.38 18.96 19.00 20,680,030 -0.47(-2.41%)
Feb 28, 2008 18.93 19.71 18.73 19.47 29,400,100 +0.35(+1.84%)
Feb 27, 2008 19.40 19.62 18.88 19.12 32,077,820 -0.47(-2.39%)
Feb 26, 2008 19.85 20.10 19.29 19.59 30,784,340 -0.26(-1.30%)
Feb 25, 2008 20.14 20.20 18.98 19.84 71,619,640 -0.50(-2.47%)
Feb 22, 2008 20.51 20.55 19.80 20.35 49,752,180 -0.10(-0.49%)
Feb 21, 2008 20.62 21.05 20.17 20.45 22,453,450 -0.37(-1.80%)
Feb 20, 2008 20.05 20.94 19.93 20.82 23,529,340 +0.40(+1.97%)
Feb 19, 2008 20.80 20.95 20.14 20.42 18,023,820 -0.18(-0.87%)
Feb 18, 2008 20.06 20.70 19.78 20.60 0 +0.00(+0.00%)
Feb 15, 2008 20.06 20.70 19.78 20.60 29,219,180 +0.38(+1.86%)
Feb 14, 2008 20.40 20.55 19.71 20.22 26,902,480 -0.25(-1.24%)
Feb 13, 2008 20.64 20.70 20.27 20.48 21,068,110 +0.08(+0.37%)
Feb 12, 2008 20.88 21.46 20.20 20.40 29,338,000 -0.21(-1.02%)
Feb 11, 2008 20.71 20.99 20.28 20.61 22,625,590 +0.05(+0.24%)
Feb 08, 2008 20.30 20.66 19.96 20.56 29,214,470 +0.47(+2.35%)
Feb 07, 2008 20.20 20.51 19.52 20.09 38,502,620 -0.41(-1.99%)
Feb 06, 2008 20.80 20.80 19.89 20.50 49,292,088 -0.18(-0.88%)
Feb 05, 2008 21.38 21.60 20.59 20.68 39,436,748 -0.92(-4.27%)
Feb 04, 2008 21.50 22.23 21.43 21.60 35,335,368 +0.06(+0.27%)
Feb 01, 2008 21.07 21.73 20.97 21.54 45,386,940 +0.84(+4.07%)
Jan 31, 2008 20.60 21.84 19.96 20.70 110,887,600 +1.80(+9.52%)
Jan 30, 2008 19.00 19.77 18.80 18.90 37,208,908 -0.25(-1.28%)
Jan 29, 2008 18.90 19.24 18.45 19.15 33,954,020 +0.43(+2.30%)
Jan 28, 2008 19.04 19.38 18.43 18.72 33,537,040 -0.63(-3.24%)
Jan 25, 2008 19.35 19.60 18.75 19.34 31,980,120 +0.16(+0.86%)
Jan 24, 2008 19.41 19.41 18.49 19.18 31,667,570 -0.08(-0.42%)
Jan 23, 2008 17.88 19.53 17.04 19.26 59,779,580 +1.04(+5.72%)
Jan 22, 2008 16.40 18.49 16.08 18.22 52,868,780 +0.75(+4.32%)
Jan 21, 2008 17.86 17.98 17.34 17.46 0 +0.00(+0.00%)
Jan 18, 2008 17.86 17.98 17.34 17.46 38,219,080 -0.23(-1.28%)
Jan 17, 2008 17.43 17.97 17.43 17.69 43,333,468 +0.13(+0.77%)
Jan 16, 2008 17.32 17.99 16.96 17.55 46,760,300 +0.05(+0.30%)
Jan 15, 2008 17.38 18.15 17.25 17.50 48,097,320 -0.32(-1.81%)
Jan 14, 2008 18.05 18.19 17.35 17.82 61,119,428 -0.10(-0.53%)
Jan 11, 2008 18.95 18.95 17.62 17.92 114,627,000 -1.68(-8.58%)
Jan 10, 2008 19.09 19.88 18.51 19.60 49,136,300 -0.06(-0.30%)
Jan 09, 2008 19.70 20.02 18.96 19.66 38,938,680 -0.14(-0.72%)
Jan 08, 2008 20.09 20.77 19.60 19.80 33,314,970 -0.25(-1.25%)
Jan 07, 2008 20.17 20.20 18.74 20.05 43,860,720 -0.07(-0.34%)
Jan 04, 2008 20.48 20.92 19.84 20.12 38,426,960 -1.09(-5.15%)
Jan 03, 2008 21.46 21.50 20.51 21.21 28,993,790 -0.26(-1.19%)
Jan 02, 2008 21.79 22.03 21.26 21.47 20,155,210 -0.05(-0.24%)
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.