Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 27.85 27.85 25.29 26.80 255,917 -1.35(-4.80%)
Mar 28, 2008 26.67 28.38 26.47 28.16 152,650 +1.40(+5.22%)
Mar 27, 2008 26.76 27.80 26.43 26.76 192,790 +0.26(+0.99%)
Mar 26, 2008 27.47 27.74 26.49 26.50 268,943 -0.88(-3.22%)
Mar 25, 2008 26.80 27.84 25.79 27.38 181,280 +0.29(+1.06%)
Mar 24, 2008 25.55 27.85 25.43 27.09 243,637 +1.68(+6.59%)
Mar 21, 2008 23.82 25.42 23.34 25.42 190,237 +0.00(+0.00%)
Mar 20, 2008 23.82 25.42 23.34 25.42 190,237 +1.37(+5.70%)
Mar 19, 2008 23.98 25.00 23.34 24.05 305,908 -0.28(-1.15%)
Mar 18, 2008 23.23 24.81 21.38 24.33 625,797 +3.09(+14.55%)
Mar 17, 2008 23.72 23.91 20.98 21.24 408,333 -2.96(-12.25%)
Mar 14, 2008 26.98 26.98 23.65 24.20 339,741 -2.78(-10.29%)
Mar 13, 2008 26.67 27.35 25.91 26.98 196,120 +0.10(+0.37%)
Mar 12, 2008 27.08 27.93 26.67 26.88 216,209 -0.41(-1.52%)
Mar 11, 2008 24.77 27.34 24.55 27.29 184,470 +2.96(+12.14%)
Mar 10, 2008 25.58 25.58 24.18 24.34 95,229 -1.13(-4.42%)
Mar 07, 2008 26.81 27.22 23.85 25.46 298,342 -1.44(-5.36%)
Mar 06, 2008 28.51 28.69 26.63 26.90 238,397 -1.61(-5.66%)
Mar 05, 2008 26.96 28.92 26.78 28.52 245,732 +2.06(+7.80%)
Mar 04, 2008 25.07 26.91 24.50 26.45 196,896 +0.26(+1.00%)
Mar 03, 2008 26.58 27.34 25.49 26.19 208,772 -0.59(-2.22%)
Feb 29, 2008 29.16 29.16 26.43 26.79 240,654 -1.23(-4.37%)
Feb 28, 2008 29.33 29.33 26.29 28.01 381,909 -0.82(-2.84%)
Feb 27, 2008 30.41 30.89 28.22 28.83 244,453 -1.73(-5.66%)
Feb 26, 2008 30.04 31.86 29.39 30.56 206,553 +0.75(+2.51%)
Feb 25, 2008 30.41 30.79 29.60 29.81 175,919 -0.58(-1.90%)
Feb 22, 2008 30.18 30.77 29.26 30.39 137,073 +0.12(+0.39%)
Feb 21, 2008 29.10 30.62 28.47 30.27 229,857 +1.25(+4.32%)
Feb 20, 2008 28.69 30.94 27.88 29.02 201,170 +0.10(+0.34%)
Feb 19, 2008 28.56 29.23 27.35 28.92 203,667 +0.32(+1.13%)
Feb 18, 2008 29.98 30.02 27.33 28.60 0 +0.00(+0.00%)
Feb 15, 2008 29.98 30.02 27.33 28.60 158,383 -1.39(-4.63%)
Feb 14, 2008 30.26 30.45 28.97 29.98 114,431 -0.50(-1.63%)
Feb 13, 2008 28.11 30.52 28.11 30.48 126,751 +2.28(+8.08%)
Feb 12, 2008 28.16 28.78 27.42 28.20 164,043 -0.12(-0.41%)
Feb 11, 2008 28.25 28.79 27.93 28.32 104,981 +0.09(+0.32%)
Feb 08, 2008 27.16 28.23 27.16 28.23 114,669 +1.46(+5.45%)
Feb 07, 2008 28.29 28.83 26.60 26.77 142,067 -1.50(-5.29%)
Feb 06, 2008 29.46 29.48 28.01 28.26 162,046 -1.35(-4.56%)
Feb 05, 2008 30.16 30.16 28.81 29.62 121,090 -0.55(-1.82%)
Feb 04, 2008 31.17 31.44 29.73 30.16 83,575 -1.01(-3.24%)
Feb 01, 2008 29.71 32.41 29.19 31.17 149,393 +1.47(+4.94%)
Jan 31, 2008 29.28 29.73 28.92 29.71 128,082 +0.24(+0.83%)
Jan 30, 2008 29.53 29.73 27.93 29.46 130,191 -0.07(-0.24%)
Jan 29, 2008 29.43 30.15 29.15 29.53 158,169 -1.03(-3.36%)
Jan 28, 2008 28.20 30.63 27.06 30.56 213,989 +1.93(+6.73%)
Jan 25, 2008 29.19 29.35 28.05 28.63 165,042 -0.35(-1.21%)
Jan 24, 2008 27.73 29.73 27.25 28.98 338,520 +0.91(+3.24%)
Jan 23, 2008 26.11 29.25 25.57 28.07 214,322 +2.04(+7.82%)
Jan 22, 2008 25.36 26.31 24.62 26.04 214,211 -0.38(-1.43%)
Jan 21, 2008 26.77 26.80 26.13 26.42 0 +0.00(+0.00%)
Jan 18, 2008 26.77 26.80 26.13 26.42 265,156 +0.30(+1.14%)
Jan 17, 2008 26.53 26.53 25.82 26.12 135,746 -0.28(-1.06%)
Jan 16, 2008 27.71 27.71 25.68 26.40 137,274 -1.27(-4.59%)
Jan 15, 2008 27.48 27.87 26.78 27.67 82,354 +0.19(+0.69%)
Jan 14, 2008 27.12 27.48 26.80 27.48 220,093 +0.06(+0.23%)
Jan 11, 2008 26.51 29.53 26.32 27.42 135,297 +0.71(+2.67%)
Jan 10, 2008 26.40 28.29 24.15 26.70 589,834 +1.69(+6.77%)
Jan 09, 2008 24.60 26.80 22.29 25.01 425,537 +1.02(+4.24%)
Jan 08, 2008 25.23 25.36 23.43 23.99 204,111 -1.36(-5.37%)
Jan 07, 2008 26.80 26.80 25.00 25.35 425,093 -1.81(-6.67%)
Jan 04, 2008 25.89 27.93 25.33 27.16 392,993 -0.58(-2.08%)
Jan 03, 2008 30.50 30.50 27.53 27.74 439,411 -2.76(-9.04%)
Jan 02, 2008 34.08 34.19 29.84 30.50 491,576 -4.10(-11.85%)
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.