Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 24.59 25.25 24.43 25.19 906,747 +0.59(+2.41%)
Mar 28, 2008 25.19 25.29 24.59 24.59 587,783 -0.32(-1.29%)
Mar 27, 2008 25.40 25.45 24.92 24.92 709,202 -0.45(-1.77%)
Mar 26, 2008 25.68 25.87 25.04 25.36 822,272 -0.36(-1.41%)
Mar 25, 2008 26.42 26.64 25.68 25.73 1,054,309 -0.91(-3.41%)
Mar 24, 2008 26.22 26.64 26.13 26.64 682,930 +0.43(+1.63%)
Mar 21, 2008 25.81 26.21 25.69 26.21 1,024,167 +0.00(+0.00%)
Mar 20, 2008 25.81 26.21 25.69 26.21 1,024,167 +0.38(+1.48%)
Mar 19, 2008 26.24 26.58 25.81 25.83 704,836 -0.34(-1.28%)
Mar 18, 2008 26.01 26.16 25.54 26.16 868,203 +0.58(+2.27%)
Mar 17, 2008 25.11 25.85 25.11 25.58 1,231,157 -0.04(-0.15%)
Mar 14, 2008 25.98 26.07 25.31 25.62 1,099,491 -0.22(-0.87%)
Mar 13, 2008 25.76 25.92 25.37 25.85 1,151,283 -0.36(-1.36%)
Mar 12, 2008 26.16 26.56 25.92 26.20 1,244,976 +0.27(+1.04%)
Mar 11, 2008 26.88 26.88 25.14 25.93 2,378,637 -0.43(-1.65%)
Mar 10, 2008 26.90 27.23 26.32 26.37 1,305,114 -0.66(-2.44%)
Mar 07, 2008 27.21 27.50 26.94 27.02 760,684 -0.33(-1.20%)
Mar 06, 2008 28.14 28.22 27.35 27.35 660,454 -0.86(-3.06%)
Mar 05, 2008 28.14 28.43 27.95 28.22 1,070,181 +0.22(+0.78%)
Mar 04, 2008 28.39 28.42 27.85 28.00 957,802 -0.59(-2.05%)
Mar 03, 2008 28.51 28.73 28.33 28.58 909,780 +0.04(+0.14%)
Feb 29, 2008 29.20 29.20 28.53 28.55 1,155,583 -0.90(-3.06%)
Feb 28, 2008 30.59 30.59 29.45 29.45 724,926 -1.23(-4.01%)
Feb 27, 2008 30.54 30.76 30.42 30.68 560,983 -0.09(-0.28%)
Feb 26, 2008 30.74 30.89 30.55 30.76 585,904 +0.03(+0.09%)
Feb 25, 2008 30.04 30.81 29.95 30.74 788,627 +0.57(+1.90%)
Feb 22, 2008 30.05 30.18 29.70 30.17 812,773 +0.22(+0.75%)
Feb 21, 2008 30.30 30.57 29.85 29.94 1,201,847 -0.39(-1.28%)
Feb 20, 2008 30.61 30.61 30.04 30.33 1,194,101 -0.47(-1.54%)
Feb 19, 2008 31.05 31.19 30.69 30.80 428,103 +0.04(+0.13%)
Feb 18, 2008 30.86 30.87 30.43 30.76 0 +0.00(+0.00%)
Feb 15, 2008 30.86 30.87 30.43 30.76 427,040 -0.07(-0.21%)
Feb 14, 2008 31.25 31.26 30.83 30.83 738,056 -0.38(-1.22%)
Feb 13, 2008 31.07 31.28 30.78 31.21 597,695 +0.29(+0.94%)
Feb 12, 2008 30.79 30.95 30.50 30.92 699,317 +0.22(+0.71%)
Feb 11, 2008 30.09 30.71 30.04 30.71 798,780 +0.45(+1.48%)
Feb 08, 2008 30.44 30.53 30.14 30.26 774,807 -0.28(-0.93%)
Feb 07, 2008 30.62 31.07 30.14 30.54 1,145,073 -0.19(-0.62%)
Feb 06, 2008 31.05 31.53 30.57 30.73 860,245 -0.21(-0.68%)
Feb 05, 2008 31.30 31.35 30.90 30.94 939,837 -0.63(-2.00%)
Feb 04, 2008 31.13 31.63 30.69 31.57 766,303 +0.53(+1.72%)
Feb 01, 2008 30.90 31.17 30.74 31.04 1,003,718 +0.10(+0.32%)
Jan 31, 2008 30.39 31.17 30.39 30.94 1,307,304 +0.16(+0.51%)
Jan 30, 2008 30.67 31.36 30.44 30.78 1,005,943 +0.09(+0.30%)
Jan 29, 2008 31.25 31.28 30.69 30.69 1,128,342 -0.37(-1.19%)
Jan 28, 2008 30.25 31.06 30.01 31.06 670,780 +0.63(+2.08%)
Jan 25, 2008 30.77 30.83 30.21 30.43 894,779 -0.13(-0.41%)
Jan 24, 2008 30.47 30.84 30.03 30.55 1,208,681 +0.03(+0.09%)
Jan 23, 2008 29.16 31.01 28.62 30.53 2,504,941 -0.51(-1.63%)
Jan 22, 2008 31.15 31.48 29.57 31.03 1,370,977 -1.13(-3.52%)
Jan 21, 2008 33.21 33.36 31.74 32.17 0 +0.00(+0.00%)
Jan 18, 2008 33.21 33.36 31.74 32.17 1,094,631 -0.53(-1.63%)
Jan 17, 2008 33.56 33.63 32.62 32.70 709,354 -0.83(-2.47%)
Jan 16, 2008 33.19 34.24 33.00 33.53 718,314 +0.28(+0.83%)
Jan 15, 2008 32.89 33.28 32.63 33.25 1,153,251 +0.11(+0.34%)
Jan 14, 2008 33.33 33.34 32.96 33.14 660,758 -0.20(-0.59%)
Jan 11, 2008 33.67 33.67 32.32 33.34 1,866,705 -0.66(-1.94%)
Jan 10, 2008 33.11 34.02 32.34 34.00 2,608,095 -1.01(-2.88%)
Jan 09, 2008 34.21 35.01 33.69 35.01 1,011,410 +0.84(+2.47%)
Jan 08, 2008 35.02 35.02 34.06 34.16 708,139 -0.74(-2.13%)
Jan 07, 2008 34.60 35.04 34.45 34.91 770,737 +0.45(+1.32%)
Jan 04, 2008 34.94 34.94 34.43 34.45 485,051 -0.63(-1.78%)
Jan 03, 2008 35.56 35.63 34.99 35.08 528,940 -0.34(-0.95%)
Jan 02, 2008 36.04 36.27 35.33 35.41 631,998 -0.79(-2.18%)
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.