Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 29.80 30.85 29.42 30.32 3,222,703 +0.73(+2.48%)
Mar 28, 2008 29.21 29.96 29.06 29.59 4,200,240 +0.54(+1.84%)
Mar 27, 2008 30.01 30.18 29.02 29.06 2,598,618 -0.89(-2.98%)
Mar 26, 2008 30.61 30.63 29.82 29.95 2,130,086 -0.86(-2.80%)
Mar 25, 2008 30.26 30.81 30.05 30.81 2,062,905 +0.35(+1.15%)
Mar 24, 2008 30.22 31.05 30.12 30.46 3,185,484 +0.31(+1.03%)
Mar 21, 2008 28.57 30.15 28.46 30.15 2,396,097 +0.00(+0.00%)
Mar 20, 2008 28.57 30.15 28.46 30.15 2,396,097 +1.61(+5.64%)
Mar 19, 2008 29.34 29.43 28.49 28.54 2,704,144 -0.71(-2.42%)
Mar 18, 2008 27.81 29.25 27.81 29.25 3,501,834 +1.92(+7.03%)
Mar 17, 2008 26.28 27.58 26.02 27.33 2,763,449 +0.75(+2.81%)
Mar 14, 2008 27.30 27.43 25.75 26.58 1,995,508 -0.62(-2.27%)
Mar 13, 2008 26.35 27.40 25.89 27.20 2,155,923 +0.28(+1.03%)
Mar 12, 2008 27.03 27.46 26.86 26.92 2,391,604 -0.28(-1.02%)
Mar 11, 2008 26.42 27.24 25.74 27.20 3,031,710 +1.29(+5.00%)
Mar 10, 2008 26.54 26.54 25.91 25.91 1,610,313 -0.49(-1.86%)
Mar 07, 2008 25.91 26.64 25.56 26.40 1,829,490 +0.47(+1.81%)
Mar 06, 2008 27.12 27.21 25.93 25.93 2,159,119 -1.39(-5.10%)
Mar 05, 2008 27.61 27.83 27.09 27.32 2,232,649 -0.19(-0.69%)
Mar 04, 2008 27.60 27.77 26.94 27.51 1,983,225 -0.28(-1.01%)
Mar 03, 2008 27.64 27.81 27.14 27.79 1,796,083 +0.17(+0.62%)
Feb 29, 2008 28.01 28.21 27.49 27.62 1,955,617 -0.56(-1.99%)
Feb 28, 2008 28.51 28.53 28.14 28.18 1,238,820 -0.54(-1.88%)
Feb 27, 2008 28.59 29.11 28.46 28.72 1,381,834 -0.15(-0.52%)
Feb 26, 2008 28.62 29.03 28.27 28.87 1,803,380 +0.09(+0.30%)
Feb 25, 2008 27.54 28.78 27.30 28.78 1,908,510 +1.10(+3.98%)
Feb 22, 2008 26.85 27.68 26.57 27.68 1,409,590 +0.77(+2.85%)
Feb 21, 2008 27.80 28.11 26.86 26.92 1,710,795 -0.78(-2.82%)
Feb 20, 2008 27.40 27.76 26.94 27.70 1,677,001 +0.11(+0.41%)
Feb 19, 2008 28.58 28.58 27.36 27.58 1,741,966 -0.71(-2.50%)
Feb 18, 2008 28.10 28.29 27.84 28.29 0 +0.00(+0.00%)
Feb 15, 2008 28.10 28.29 27.84 28.29 2,212,830 +0.22(+0.80%)
Feb 14, 2008 28.53 28.71 27.98 28.07 1,282,845 -0.50(-1.77%)
Feb 13, 2008 28.35 28.65 27.82 28.57 1,702,699 +0.42(+1.50%)
Feb 12, 2008 27.68 28.53 27.36 28.15 1,813,963 +0.80(+2.94%)
Feb 11, 2008 27.58 27.83 27.04 27.35 1,523,999 -0.30(-1.09%)
Feb 08, 2008 28.70 28.88 27.40 27.65 2,033,101 -1.23(-4.26%)
Feb 07, 2008 28.49 29.13 28.36 28.88 2,579,869 +0.28(+0.97%)
Feb 06, 2008 29.80 29.93 28.58 28.60 2,181,876 -1.10(-3.70%)
Feb 05, 2008 30.35 30.82 29.54 29.70 2,434,308 -1.12(-3.63%)
Feb 04, 2008 31.11 31.13 30.34 30.82 1,494,028 -0.31(-0.98%)
Feb 01, 2008 29.95 31.24 29.22 31.13 3,602,942 +1.67(+5.68%)
Jan 31, 2008 28.70 29.80 28.53 29.45 1,757,239 +0.54(+1.87%)
Jan 30, 2008 29.34 29.99 28.75 28.91 2,229,555 -0.73(-2.47%)
Jan 29, 2008 29.87 29.99 29.12 29.65 1,617,265 +0.10(+0.35%)
Jan 28, 2008 28.38 29.65 28.05 29.54 2,307,032 +1.05(+3.68%)
Jan 25, 2008 29.36 29.80 28.14 28.50 2,197,089 -0.60(-2.08%)
Jan 24, 2008 29.71 29.71 28.70 29.10 3,501,030 -0.32(-1.10%)
Jan 23, 2008 25.79 29.71 25.77 29.42 6,469,957 +3.20(+12.19%)
Jan 22, 2008 25.03 26.36 24.81 26.23 3,149,441 +0.80(+3.16%)
Jan 21, 2008 26.15 26.33 25.16 25.42 0 +0.00(+0.00%)
Jan 18, 2008 26.15 26.33 25.16 25.42 3,200,119 -0.63(-2.42%)
Jan 17, 2008 26.65 26.92 25.84 26.05 2,915,496 -0.54(-2.03%)
Jan 16, 2008 25.81 26.96 25.81 26.59 3,376,078 +0.74(+2.85%)
Jan 15, 2008 25.89 26.19 25.43 25.85 3,014,975 -0.47(-1.77%)
Jan 14, 2008 26.68 27.06 25.79 26.32 3,373,663 -0.23(-0.86%)
Jan 11, 2008 26.42 27.00 25.81 26.55 3,910,785 -0.16(-0.58%)
Jan 10, 2008 26.87 27.30 26.19 26.70 4,651,371 -0.45(-1.67%)
Jan 09, 2008 27.28 27.55 25.79 27.16 2,880,622 -0.23(-0.84%)
Jan 08, 2008 28.42 29.39 27.28 27.39 2,222,221 -0.88(-3.11%)
Jan 07, 2008 28.07 28.60 27.49 28.27 2,121,885 +0.28(+0.99%)
Jan 04, 2008 29.13 29.34 27.95 27.99 2,500,136 -1.49(-5.06%)
Jan 03, 2008 30.72 30.72 29.40 29.48 2,086,089 -0.96(-3.15%)
Jan 02, 2008 30.55 30.87 30.04 30.44 1,482,353 -0.22(-0.73%)
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.