Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 24.48 25.71 24.00 24.73 6,898,213 +0.19(+0.77%)
Mar 28, 2008 24.32 25.09 24.02 24.54 7,306,943 -1.25(-4.85%)
Mar 27, 2008 25.84 27.07 25.39 25.79 6,648,240 +0.25(+0.98%)
Mar 26, 2008 26.77 27.14 25.36 25.54 6,780,169 -1.51(-5.58%)
Mar 25, 2008 27.40 27.64 26.32 27.05 6,626,395 -0.40(-1.46%)
Mar 24, 2008 25.66 28.34 25.66 27.45 8,080,195 +2.19(+8.67%)
Mar 21, 2008 23.07 25.69 22.89 25.26 6,803,614 +0.00(+0.00%)
Mar 20, 2008 23.07 25.69 22.89 25.26 6,803,114 +2.22(+9.64%)
Mar 19, 2008 23.23 24.38 22.87 23.04 4,706,637 -0.02(-0.09%)
Mar 18, 2008 22.00 23.56 21.60 23.06 8,384,650 +2.06(+9.81%)
Mar 17, 2008 21.50 22.79 19.62 21.00 12,191,816 -2.20(-9.48%)
Mar 14, 2008 24.72 24.80 22.23 23.20 6,398,262 -1.13(-4.64%)
Mar 13, 2008 22.48 24.54 22.09 24.33 7,863,116 +1.26(+5.46%)
Mar 12, 2008 24.36 24.65 22.95 23.07 5,230,208 -1.21(-4.98%)
Mar 11, 2008 22.60 24.39 22.17 24.28 7,520,245 +2.77(+12.88%)
Mar 10, 2008 22.20 22.79 21.13 21.51 5,744,706 -0.65(-2.93%)
Mar 07, 2008 21.49 22.60 21.02 22.16 6,254,784 +0.11(+0.50%)
Mar 06, 2008 22.95 22.97 21.61 22.05 5,717,305 -1.01(-4.38%)
Mar 05, 2008 22.81 23.68 22.61 23.06 5,946,979 +0.23(+1.01%)
Mar 04, 2008 21.79 23.01 21.51 22.83 6,031,238 +0.78(+3.54%)
Mar 03, 2008 23.84 23.87 21.84 22.05 7,493,463 -1.88(-7.86%)
Feb 29, 2008 25.01 25.35 23.69 23.93 4,708,376 -1.82(-7.07%)
Feb 28, 2008 27.35 27.35 25.34 25.75 4,532,494 -1.47(-5.40%)
Feb 27, 2008 25.99 27.50 25.90 27.22 6,711,011 +1.01(+3.85%)
Feb 26, 2008 24.91 27.06 24.66 26.21 8,580,905 +1.22(+4.88%)
Feb 25, 2008 24.01 25.09 23.79 24.99 4,414,357 +0.65(+2.67%)
Feb 22, 2008 24.28 24.88 23.32 24.34 4,426,289 -0.18(-0.73%)
Feb 21, 2008 24.99 25.55 24.19 24.52 6,226,354 -0.16(-0.65%)
Feb 20, 2008 23.49 24.84 22.97 24.68 6,854,238 +0.96(+4.05%)
Feb 19, 2008 24.07 24.24 23.31 23.72 6,026,498 -0.13(-0.55%)
Feb 18, 2008 23.95 24.51 23.07 23.85 0 +0.00(+0.00%)
Feb 15, 2008 23.95 24.51 23.07 23.85 5,279,406 -0.61(-2.49%)
Feb 14, 2008 25.75 25.75 24.22 24.46 4,150,577 -0.81(-3.21%)
Feb 13, 2008 24.59 25.46 24.12 25.27 4,813,104 +0.81(+3.31%)
Feb 12, 2008 25.17 25.54 24.05 24.46 4,630,047 -0.45(-1.81%)
Feb 11, 2008 24.16 25.37 23.47 24.91 5,044,285 +0.70(+2.89%)
Feb 08, 2008 24.37 24.99 23.52 24.21 5,648,705 -0.25(-1.02%)
Feb 07, 2008 23.85 26.09 23.80 24.46 8,908,715 +0.24(+0.99%)
Feb 06, 2008 25.13 25.97 24.02 24.22 9,878,964 -0.43(-1.74%)
Feb 05, 2008 26.05 27.60 24.65 24.65 13,571,075 -1.76(-6.66%)
Feb 04, 2008 28.68 28.68 25.62 26.41 8,670,780 -2.34(-8.14%)
Feb 01, 2008 27.01 28.99 26.42 28.75 7,152,072 +1.25(+4.55%)
Jan 31, 2008 24.81 28.25 24.00 27.50 11,246,824 +2.32(+9.21%)
Jan 30, 2008 25.92 27.03 25.10 25.18 10,012,455 -1.00(-3.82%)
Jan 29, 2008 25.88 26.53 24.75 26.18 6,560,426 +0.27(+1.04%)
Jan 28, 2008 23.83 25.93 22.25 25.91 7,755,338 +2.26(+9.56%)
Jan 25, 2008 24.06 25.75 23.28 23.65 7,274,950 -0.07(-0.30%)
Jan 24, 2008 23.01 24.36 22.54 23.72 7,403,916 +0.84(+3.67%)
Jan 23, 2008 19.87 23.96 19.36 22.88 12,754,652 +2.77(+13.77%)
Jan 22, 2008 17.85 20.31 17.27 20.11 7,131,312 +1.59(+8.59%)
Jan 21, 2008 18.14 18.90 17.76 18.52 0 +0.00(+0.00%)
Jan 18, 2008 18.14 18.90 17.76 18.52 6,568,376 +0.47(+2.60%)
Jan 17, 2008 18.85 18.85 17.52 18.05 6,088,497 -0.08(-0.44%)
Jan 16, 2008 16.47 18.72 16.47 18.13 7,140,468 +1.13(+6.65%)
Jan 15, 2008 17.85 17.90 16.89 17.00 5,211,870 -1.21(-6.64%)
Jan 14, 2008 18.21 18.37 17.50 18.21 4,742,231 +0.40(+2.25%)
Jan 11, 2008 17.88 18.62 17.18 17.81 6,501,680 -0.05(-0.28%)
Jan 10, 2008 16.51 18.68 16.37 17.86 9,453,422 +0.89(+5.24%)
Jan 09, 2008 16.50 17.13 15.76 16.97 8,753,148 +0.19(+1.13%)
Jan 08, 2008 17.76 18.86 16.67 16.78 9,895,322 -1.70(-9.20%)
Jan 07, 2008 18.54 19.13 18.08 18.48 5,288,476 -0.19(-1.02%)
Jan 04, 2008 19.59 19.73 18.36 18.67 5,319,057 -1.41(-7.02%)
Jan 03, 2008 20.81 21.12 20.00 20.08 2,879,532 -0.89(-4.24%)
Jan 02, 2008 21.70 21.74 20.75 20.97 3,124,416 -0.63(-2.92%)
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.