Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 23.10 23.53 23.04 23.40 1,056,311 +0.64(+2.80%)
Mar 28, 2008 22.52 23.02 22.52 22.76 432,126 -0.12(-0.54%)
Mar 27, 2008 22.91 22.97 22.77 22.89 539,963 +0.50(+2.25%)
Mar 26, 2008 22.09 22.38 22.04 22.38 1,116,540 -0.48(-2.12%)
Mar 25, 2008 22.61 22.87 22.51 22.87 1,385,996 -0.82(-3.48%)
Mar 24, 2008 23.14 23.85 23.14 23.69 364,330 +0.46(+1.99%)
Mar 21, 2008 23.14 23.30 22.96 23.23 455,486 +0.00(+0.00%)
Mar 20, 2008 23.14 23.30 22.96 23.23 455,486 +0.11(+0.48%)
Mar 19, 2008 23.13 23.53 22.99 23.12 1,131,879 -0.76(-3.18%)
Mar 18, 2008 23.57 24.04 23.51 23.88 1,476,219 +0.47(+2.01%)
Mar 17, 2008 23.19 23.72 23.01 23.41 1,564,892 -0.46(-1.93%)
Mar 14, 2008 24.46 24.46 23.73 23.87 550,549 -0.70(-2.84%)
Mar 13, 2008 24.64 24.68 24.35 24.57 809,189 +0.59(+2.46%)
Mar 12, 2008 24.22 24.42 23.97 23.98 588,720 +0.28(+1.20%)
Mar 11, 2008 23.69 23.72 23.49 23.69 536,742 +0.31(+1.32%)
Mar 10, 2008 23.31 23.45 23.19 23.38 755,162 +0.60(+2.64%)
Mar 07, 2008 22.90 22.98 22.60 22.78 263,431 -0.05(-0.20%)
Mar 06, 2008 22.86 22.90 22.78 22.83 192,984 +0.00(+0.00%)
Mar 05, 2008 22.70 22.88 22.62 22.83 726,447 -0.74(-3.15%)
Mar 04, 2008 23.25 23.57 23.18 23.57 449,688 +0.23(+0.99%)
Mar 03, 2008 23.35 23.39 23.04 23.34 357,396 +0.05(+0.20%)
Feb 29, 2008 23.63 23.68 23.21 23.29 330,591 -0.36(-1.54%)
Feb 28, 2008 23.59 23.73 23.47 23.66 233,110 -0.03(-0.12%)
Feb 27, 2008 23.40 23.92 23.38 23.68 335,383 +0.25(+1.05%)
Feb 26, 2008 23.13 23.50 23.11 23.44 522,446 +0.60(+2.61%)
Feb 25, 2008 22.70 22.87 22.64 22.84 310,264 -0.14(-0.62%)
Feb 22, 2008 22.86 22.98 22.65 22.98 211,203 +0.46(+2.06%)
Feb 21, 2008 22.57 22.63 22.40 22.52 288,999 +0.14(+0.62%)
Feb 20, 2008 22.04 22.50 22.04 22.38 640,193 +0.31(+1.41%)
Feb 19, 2008 22.20 22.26 21.96 22.07 351,569 -0.03(-0.13%)
Feb 18, 2008 22.06 22.15 21.94 22.10 0 +0.00(+0.00%)
Feb 15, 2008 22.06 22.15 21.94 22.10 307,866 -0.19(-0.86%)
Feb 14, 2008 22.52 22.60 22.24 22.29 292,644 -0.23(-1.03%)
Feb 13, 2008 22.53 22.61 22.36 22.52 273,146 +0.14(+0.61%)
Feb 12, 2008 22.40 22.56 22.30 22.38 324,152 -0.02(-0.07%)
Feb 11, 2008 22.45 22.47 22.17 22.40 397,539 +0.13(+0.57%)
Feb 08, 2008 22.19 22.42 22.14 22.27 393,489 +0.23(+1.04%)
Feb 07, 2008 21.95 22.05 21.60 22.04 840,688 -0.03(-0.13%)
Feb 06, 2008 21.89 22.23 21.73 22.07 664,511 +0.28(+1.28%)
Feb 05, 2008 21.98 22.12 21.75 21.79 579,798 -0.17(-0.77%)
Feb 04, 2008 22.06 22.09 21.92 21.96 351,045 -0.34(-1.51%)
Feb 01, 2008 21.94 22.31 21.78 22.30 594,887 +0.50(+2.28%)
Jan 31, 2008 21.76 22.14 21.68 21.80 1,072,937 +0.06(+0.28%)
Jan 30, 2008 21.83 22.14 21.64 21.74 655,547 -0.11(-0.51%)
Jan 29, 2008 21.51 21.91 21.38 21.85 416,998 +0.33(+1.55%)
Jan 28, 2008 21.27 21.60 21.18 21.52 477,176 +0.06(+0.29%)
Jan 25, 2008 22.08 22.11 21.40 21.46 682,744 +0.27(+1.30%)
Jan 24, 2008 21.69 21.70 20.96 21.18 1,229,198 +0.20(+0.96%)
Jan 23, 2008 20.65 21.26 20.34 20.98 1,166,537 -0.86(-3.93%)
Jan 22, 2008 21.73 22.10 21.57 21.84 792,180 -1.02(-4.46%)
Jan 21, 2008 23.04 23.30 22.74 22.86 0 +0.00(+0.00%)
Jan 18, 2008 23.04 23.30 22.74 22.86 762,294 -0.04(-0.16%)
Jan 17, 2008 23.12 23.23 22.83 22.90 643,061 -0.04(-0.19%)
Jan 16, 2008 22.65 23.28 22.65 22.94 468,030 +0.07(+0.30%)
Jan 15, 2008 23.22 23.25 22.67 22.87 640,465 -0.69(-2.94%)
Jan 14, 2008 23.87 23.90 23.44 23.56 515,628 -0.40(-1.68%)
Jan 11, 2008 23.89 24.29 23.89 23.96 705,761 -1.00(-4.02%)
Jan 10, 2008 24.73 25.03 24.62 24.97 565,230 +0.51(+2.07%)
Jan 09, 2008 24.24 24.46 24.17 24.46 472,822 +0.57(+2.39%)
Jan 08, 2008 24.21 24.22 23.87 23.89 374,230 -0.16(-0.67%)
Jan 07, 2008 24.23 24.23 23.97 24.05 399,529 +0.23(+0.96%)
Jan 04, 2008 24.10 24.18 23.82 23.82 300,096 -0.30(-1.24%)
Jan 03, 2008 24.14 24.26 23.99 24.12 667,302 +0.27(+1.15%)
Jan 02, 2008 24.13 24.27 23.76 23.85 947,842 -0.42(-1.73%)
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.