Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 31.07 31.30 30.77 31.00 7,936,029 +0.37(+1.22%)
Mar 28, 2008 30.77 31.07 30.53 30.62 8,588,697 -0.38(-1.22%)
Mar 27, 2008 32.03 32.05 30.86 31.00 11,381,156 -0.66(-2.10%)
Mar 26, 2008 31.17 31.83 31.13 31.67 8,690,101 +0.11(+0.34%)
Mar 25, 2008 31.38 31.70 31.07 31.56 8,987,441 +0.55(+1.78%)
Mar 24, 2008 30.76 31.27 30.46 31.01 6,996,550 +0.40(+1.30%)
Mar 21, 2008 30.25 30.73 30.12 30.61 11,584,003 +0.00(+0.00%)
Mar 20, 2008 30.25 30.73 30.12 30.61 11,583,416 -0.09(-0.30%)
Mar 19, 2008 31.88 32.10 30.70 30.70 14,484,727 -1.66(-5.12%)
Mar 18, 2008 31.97 32.42 31.84 32.36 6,486,259 +0.65(+2.06%)
Mar 17, 2008 31.75 32.07 31.19 31.70 13,116,079 -1.12(-3.43%)
Mar 14, 2008 33.50 33.59 32.57 32.83 9,878,820 -0.65(-1.95%)
Mar 13, 2008 33.48 33.60 33.17 33.48 8,519,683 -0.21(-0.62%)
Mar 12, 2008 33.84 34.01 33.63 33.69 14,215,221 +0.07(+0.21%)
Mar 11, 2008 33.69 33.80 33.02 33.62 14,005,980 +0.65(+1.97%)
Mar 10, 2008 33.36 33.50 32.73 32.97 18,195,294 +0.33(+1.02%)
Mar 07, 2008 32.70 32.98 32.27 32.64 8,858,763 +0.05(+0.16%)
Mar 06, 2008 33.24 33.34 32.52 32.59 7,404,828 -1.02(-3.03%)
Mar 05, 2008 33.03 33.60 32.96 33.60 8,498,632 +0.84(+2.57%)
Mar 04, 2008 32.34 32.89 32.28 32.76 10,357,790 -0.27(-0.82%)
Mar 03, 2008 32.75 33.27 32.69 33.03 9,208,537 -0.12(-0.37%)
Feb 29, 2008 33.60 33.63 33.06 33.15 7,582,901 -0.66(-1.95%)
Feb 28, 2008 33.54 33.98 33.34 33.81 10,081,929 -0.15(-0.44%)
Feb 27, 2008 33.90 34.31 33.81 33.96 7,554,650 -0.48(-1.38%)
Feb 26, 2008 33.77 34.53 33.69 34.44 7,217,710 +0.30(+0.88%)
Feb 25, 2008 33.74 34.18 33.59 34.14 6,800,369 +0.63(+1.89%)
Feb 22, 2008 33.51 33.55 32.89 33.50 6,484,473 +0.58(+1.75%)
Feb 21, 2008 33.24 33.42 32.87 32.92 9,001,208 -0.84(-2.48%)
Feb 20, 2008 33.29 33.90 33.15 33.76 8,959,120 -0.48(-1.39%)
Feb 19, 2008 34.45 34.50 34.12 34.24 6,529,415 +0.67(+1.99%)
Feb 18, 2008 33.65 33.77 33.14 33.57 0 +0.00(+0.00%)
Feb 15, 2008 33.65 33.77 33.14 33.57 6,642,684 -0.38(-1.13%)
Feb 14, 2008 34.24 34.31 33.92 33.95 6,110,284 -0.17(-0.49%)
Feb 13, 2008 33.60 34.16 33.55 34.12 7,754,155 +0.61(+1.83%)
Feb 12, 2008 33.27 33.87 33.16 33.51 10,793,928 +0.39(+1.17%)
Feb 11, 2008 32.86 33.12 32.51 33.12 10,781,244 +0.26(+0.78%)
Feb 08, 2008 32.21 32.96 32.17 32.86 8,768,762 +0.64(+2.00%)
Feb 07, 2008 32.35 32.48 31.88 32.22 9,942,405 -0.34(-1.05%)
Feb 06, 2008 32.77 32.85 32.49 32.56 14,190,717 +0.12(+0.36%)
Feb 05, 2008 33.07 33.11 32.38 32.44 12,286,843 -0.48(-1.44%)
Feb 04, 2008 32.80 33.27 32.68 32.92 7,338,596 +0.08(+0.25%)
Feb 01, 2008 32.37 32.97 32.27 32.84 11,272,362 +0.15(+0.47%)
Jan 31, 2008 31.59 32.74 31.43 32.68 11,819,020 +0.75(+2.34%)
Jan 30, 2008 32.06 32.61 31.82 31.94 8,504,846 -0.59(-1.82%)
Jan 29, 2008 32.38 32.63 31.99 32.53 8,216,828 +0.02(+0.06%)
Jan 28, 2008 32.07 32.63 31.64 32.51 7,141,382 +0.17(+0.54%)
Jan 25, 2008 33.16 33.24 32.12 32.34 9,068,772 -0.14(-0.44%)
Jan 24, 2008 32.12 32.50 31.55 32.48 9,985,761 +1.11(+3.54%)
Jan 23, 2008 30.08 31.79 29.57 31.37 23,239,656 -0.56(-1.76%)
Jan 22, 2008 30.10 32.16 29.85 31.93 22,830,164 -1.30(-3.91%)
Jan 21, 2008 33.58 33.74 32.82 33.23 0 +0.00(+0.00%)
Jan 18, 2008 33.58 33.74 32.82 33.23 9,390,151 +0.29(+0.88%)
Jan 17, 2008 33.68 34.16 32.94 32.94 14,156,095 -0.75(-2.23%)
Jan 16, 2008 34.48 34.62 33.53 33.69 11,733,417 -0.74(-2.14%)
Jan 15, 2008 35.11 35.16 34.43 34.43 7,886,764 -1.47(-4.09%)
Jan 14, 2008 36.07 36.15 35.65 35.89 4,131,312 +0.04(+0.11%)
Jan 11, 2008 36.16 36.20 35.81 35.85 6,210,341 -0.67(-1.85%)
Jan 10, 2008 36.37 36.65 36.14 36.53 9,312,289 -0.16(-0.45%)
Jan 09, 2008 36.26 36.80 36.21 36.69 14,014,114 -1.02(-2.71%)
Jan 08, 2008 38.71 38.78 37.67 37.71 5,941,726 -0.61(-1.60%)
Jan 07, 2008 38.44 38.48 38.00 38.33 11,118,439 +0.67(+1.79%)
Jan 04, 2008 38.64 38.65 37.61 37.65 8,372,009 -0.56(-1.46%)
Jan 03, 2008 38.40 38.45 38.16 38.21 7,043,580 +0.72(+1.91%)
Jan 02, 2008 37.71 37.80 37.28 37.49 4,435,097 +0.10(+0.26%)
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.