Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 29.35 29.57 29.07 29.28 8,402,302 +0.35(+1.22%)
Mar 28, 2008 29.07 29.35 28.84 28.93 9,093,316 -0.36(-1.22%)
Mar 27, 2008 30.25 30.27 29.15 29.28 12,049,843 -0.63(-2.10%)
Mar 26, 2008 29.44 30.06 29.40 29.91 9,200,678 +0.10(+0.34%)
Mar 25, 2008 29.64 29.94 29.35 29.81 9,515,488 +0.52(+1.78%)
Mar 24, 2008 29.05 29.54 28.77 29.29 7,407,624 +0.38(+1.30%)
Mar 21, 2008 28.57 29.03 28.45 28.91 12,264,608 +0.00(+0.00%)
Mar 20, 2008 28.57 29.03 28.45 28.91 12,263,986 -0.09(-0.30%)
Mar 19, 2008 30.11 30.32 29.00 29.00 15,335,761 -1.56(-5.12%)
Mar 18, 2008 30.19 30.62 30.07 30.56 6,867,352 +0.62(+2.06%)
Mar 17, 2008 29.99 30.29 29.46 29.94 13,886,699 -1.06(-3.43%)
Mar 14, 2008 31.64 31.73 30.76 31.01 10,459,239 -0.62(-1.95%)
Mar 13, 2008 31.62 31.73 31.33 31.62 9,020,247 -0.20(-0.62%)
Mar 12, 2008 31.96 32.12 31.76 31.82 15,050,421 +0.07(+0.21%)
Mar 11, 2008 31.82 31.93 31.18 31.75 14,828,886 +0.61(+1.97%)
Mar 10, 2008 31.51 31.64 30.91 31.14 19,264,338 +0.31(+1.02%)
Mar 07, 2008 30.89 31.15 30.48 30.83 9,379,249 +0.05(+0.16%)
Mar 06, 2008 31.40 31.49 30.71 30.78 7,839,891 -0.96(-3.03%)
Mar 05, 2008 31.19 31.74 31.13 31.74 8,997,959 +0.80(+2.57%)
Mar 04, 2008 30.55 31.06 30.48 30.94 10,966,350 -0.26(-0.82%)
Mar 03, 2008 30.93 31.43 30.88 31.20 9,749,574 -0.12(-0.37%)
Feb 29, 2008 31.74 31.76 31.23 31.31 8,028,426 -0.62(-1.95%)
Feb 28, 2008 31.68 32.09 31.49 31.94 10,674,281 -0.14(-0.44%)
Feb 27, 2008 32.02 32.41 31.94 32.08 7,998,515 -0.45(-1.38%)
Feb 26, 2008 31.89 32.61 31.82 32.53 7,641,779 +0.28(+0.88%)
Feb 25, 2008 31.87 32.28 31.73 32.24 7,199,917 +0.60(+1.89%)
Feb 22, 2008 31.65 31.69 31.07 31.64 6,865,460 +0.55(+1.75%)
Feb 21, 2008 31.39 31.56 31.05 31.10 9,530,063 -0.79(-2.48%)
Feb 20, 2008 31.44 32.02 31.31 31.89 9,485,503 -0.45(-1.39%)
Feb 19, 2008 32.54 32.58 32.22 32.34 6,913,044 +0.63(+1.99%)
Feb 18, 2008 31.78 31.89 31.31 31.71 0 +0.00(+0.00%)
Feb 15, 2008 31.78 31.89 31.31 31.71 7,032,967 -0.36(-1.13%)
Feb 14, 2008 32.34 32.40 32.04 32.07 6,469,286 -0.16(-0.49%)
Feb 13, 2008 31.74 32.27 31.69 32.23 8,209,742 +0.58(+1.83%)
Feb 12, 2008 31.42 31.99 31.32 31.65 11,428,113 +0.37(+1.17%)
Feb 11, 2008 31.04 31.28 30.71 31.28 11,414,683 +0.24(+0.78%)
Feb 08, 2008 30.43 31.13 30.39 31.04 9,283,960 +0.61(+2.00%)
Feb 07, 2008 30.55 30.67 30.11 30.43 10,526,560 -0.32(-1.05%)
Feb 06, 2008 30.95 31.03 30.68 30.75 15,024,477 +0.11(+0.36%)
Feb 05, 2008 31.24 31.27 30.58 30.64 13,008,743 -0.45(-1.44%)
Feb 04, 2008 30.98 31.43 30.87 31.09 7,769,767 +0.08(+0.25%)
Feb 01, 2008 30.58 31.14 30.47 31.02 11,934,657 +0.14(+0.47%)
Jan 31, 2008 29.83 30.92 29.69 30.87 12,513,433 +0.70(+2.34%)
Jan 30, 2008 30.28 30.80 30.05 30.17 9,004,538 -0.56(-1.82%)
Jan 29, 2008 30.59 30.82 30.21 30.73 8,699,599 +0.02(+0.06%)
Jan 28, 2008 30.29 30.82 29.89 30.71 7,560,966 +0.16(+0.54%)
Jan 25, 2008 31.32 31.39 30.33 30.54 9,601,598 -0.14(-0.44%)
Jan 24, 2008 30.33 30.70 29.80 30.68 10,572,463 +1.05(+3.54%)
Jan 23, 2008 28.41 30.03 27.93 29.63 24,605,076 -0.53(-1.76%)
Jan 22, 2008 28.43 30.38 28.19 30.16 24,171,524 -1.23(-3.91%)
Jan 21, 2008 31.72 31.87 31.00 31.39 0 +0.00(+0.00%)
Jan 18, 2008 31.72 31.87 31.00 31.39 9,941,859 +0.28(+0.88%)
Jan 17, 2008 31.81 32.27 31.11 31.11 14,987,821 -0.71(-2.23%)
Jan 16, 2008 32.57 32.70 31.67 31.82 12,422,801 -0.70(-2.14%)
Jan 15, 2008 33.16 33.21 32.52 32.52 8,350,142 -1.39(-4.09%)
Jan 14, 2008 34.07 34.15 33.68 33.90 4,374,043 +0.04(+0.11%)
Jan 11, 2008 34.15 34.19 33.82 33.86 6,575,223 -0.64(-1.85%)
Jan 10, 2008 34.36 34.61 34.14 34.50 9,859,422 -0.15(-0.45%)
Jan 09, 2008 34.25 34.76 34.20 34.66 14,837,497 -0.97(-2.71%)
Jan 08, 2008 36.56 36.62 35.58 35.62 6,290,825 -0.58(-1.60%)
Jan 07, 2008 36.31 36.34 35.89 36.20 11,771,691 +0.64(+1.79%)
Jan 04, 2008 36.49 36.50 35.52 35.56 8,863,897 -0.53(-1.46%)
Jan 03, 2008 36.27 36.32 36.04 36.09 7,457,418 +0.68(+1.91%)
Jan 02, 2008 35.62 35.70 35.22 35.41 4,695,676 +0.09(+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.