Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 25.44 26.01 25.12 25.73 10,949,062 +0.56(+2.22%)
Mar 28, 2008 25.69 25.71 25.00 25.17 13,562,631 -1.06(-4.05%)
Mar 27, 2008 26.25 27.30 26.23 26.23 13,439,404 -0.01(-0.02%)
Mar 26, 2008 26.09 26.31 25.84 26.24 11,570,717 -0.32(-1.19%)
Mar 25, 2008 26.84 27.10 26.07 26.55 9,249,154 -0.30(-1.11%)
Mar 24, 2008 26.84 27.38 26.65 26.85 13,811,598 +0.53(+2.03%)
Mar 21, 2008 25.14 26.51 25.03 26.32 13,867,131 +0.00(+0.00%)
Mar 20, 2008 25.14 26.51 25.03 26.32 13,867,131 +1.20(+4.79%)
Mar 19, 2008 25.58 25.88 25.09 25.11 8,132,202 -0.40(-1.56%)
Mar 18, 2008 24.89 25.60 24.68 25.51 13,148,765 +1.04(+4.26%)
Mar 17, 2008 24.29 25.07 24.05 24.47 11,815,246 -0.36(-1.45%)
Mar 14, 2008 25.34 25.52 24.36 24.83 8,706,531 -0.37(-1.48%)
Mar 13, 2008 24.73 25.47 24.36 25.20 9,603,661 +0.16(+0.64%)
Mar 12, 2008 25.73 26.07 24.96 25.04 8,975,489 -0.64(-2.49%)
Mar 11, 2008 25.70 25.93 24.90 25.68 11,500,493 +1.01(+4.07%)
Mar 10, 2008 24.76 25.16 24.49 24.67 10,782,697 -0.07(-0.28%)
Mar 07, 2008 25.09 25.58 24.47 24.74 16,037,876 -0.60(-2.38%)
Mar 06, 2008 26.43 26.46 25.22 25.34 13,581,494 -1.22(-4.58%)
Mar 05, 2008 26.56 27.11 26.20 26.56 8,089,213 +0.12(+0.47%)
Mar 04, 2008 26.34 26.69 26.08 26.43 26,472,938 -0.42(-1.57%)
Mar 03, 2008 26.71 27.35 26.22 26.86 14,791,902 +0.17(+0.63%)
Feb 29, 2008 27.56 27.83 26.54 26.69 11,078,651 -1.12(-4.04%)
Feb 28, 2008 28.74 28.74 27.74 27.81 9,902,345 -1.09(-3.78%)
Feb 27, 2008 28.62 29.21 28.53 28.90 8,751,016 +0.05(+0.17%)
Feb 26, 2008 27.93 29.54 27.93 28.85 18,881,148 +0.84(+3.01%)
Feb 25, 2008 27.40 28.13 27.06 28.01 13,025,382 +0.57(+2.08%)
Feb 22, 2008 26.81 27.45 26.37 27.44 11,869,116 +0.29(+1.07%)
Feb 21, 2008 27.69 27.85 27.04 27.15 10,190,761 -0.50(-1.82%)
Feb 20, 2008 27.14 27.84 27.04 27.65 11,370,638 +0.34(+1.25%)
Feb 19, 2008 27.90 27.99 26.94 27.31 15,318,493 -0.38(-1.37%)
Feb 18, 2008 27.30 27.84 27.00 27.69 0 +0.00(+0.00%)
Feb 15, 2008 27.30 27.84 27.00 27.69 32,326,060 -0.71(-2.51%)
Feb 14, 2008 29.10 29.10 28.26 28.40 10,472,769 -0.50(-1.74%)
Feb 13, 2008 29.34 29.48 28.18 28.90 14,566,388 -0.20(-0.68%)
Feb 12, 2008 29.52 29.63 28.87 29.10 10,654,945 -0.29(-0.99%)
Feb 11, 2008 29.01 29.62 28.42 29.39 9,490,326 +0.42(+1.43%)
Feb 08, 2008 29.20 29.54 28.66 28.98 9,240,783 -0.32(-1.10%)
Feb 07, 2008 28.54 29.78 28.05 29.30 14,145,435 +0.58(+2.03%)
Feb 06, 2008 28.79 29.62 28.63 28.72 11,344,921 +0.07(+0.24%)
Feb 05, 2008 29.59 29.87 28.56 28.65 15,180,321 -1.42(-4.73%)
Feb 04, 2008 29.94 30.55 29.82 30.07 13,649,752 -0.01(-0.02%)
Feb 01, 2008 30.24 30.41 29.52 30.08 11,488,863 -0.16(-0.53%)
Jan 31, 2008 28.94 30.81 28.30 30.24 18,526,952 +0.90(+3.07%)
Jan 30, 2008 30.18 30.27 29.20 29.34 16,331,090 -1.04(-3.41%)
Jan 29, 2008 29.49 30.46 29.46 30.37 12,226,375 +0.53(+1.77%)
Jan 28, 2008 28.08 29.85 27.86 29.85 15,920,423 +1.75(+6.23%)
Jan 25, 2008 29.50 29.56 27.94 28.10 12,114,327 -1.07(-3.66%)
Jan 24, 2008 29.20 29.78 28.64 29.16 14,000,447 +0.09(+0.32%)
Jan 23, 2008 27.84 29.30 27.38 29.07 18,911,164 +0.96(+3.42%)
Jan 22, 2008 26.01 28.34 26.01 28.11 18,371,530 +0.65(+2.37%)
Jan 21, 2008 27.40 28.02 26.93 27.46 0 +0.00(+0.00%)
Jan 18, 2008 27.40 28.02 26.93 27.46 17,899,750 +0.22(+0.82%)
Jan 17, 2008 27.97 28.50 27.09 27.23 16,920,382 -0.71(-2.55%)
Jan 16, 2008 27.18 28.47 27.12 27.95 21,642,816 +0.58(+2.13%)
Jan 15, 2008 27.39 27.56 26.79 27.36 16,059,999 -0.42(-1.50%)
Jan 14, 2008 27.70 27.95 27.35 27.78 14,876,118 +0.35(+1.29%)
Jan 11, 2008 28.39 28.52 27.24 27.43 21,575,072 -1.47(-5.09%)
Jan 10, 2008 28.54 29.37 28.31 28.90 16,705,674 +0.09(+0.30%)
Jan 09, 2008 27.89 28.89 27.76 28.81 20,168,768 +0.49(+1.73%)
Jan 08, 2008 29.04 29.56 28.23 28.32 22,138,524 -0.93(-3.18%)
Jan 07, 2008 29.04 29.64 28.48 29.25 16,098,450 -0.29(-0.99%)
Jan 04, 2008 29.96 29.96 28.99 29.54 17,221,224 -1.01(-3.31%)
Jan 03, 2008 31.94 31.94 30.29 30.55 20,616,436 -1.23(-3.87%)
Jan 02, 2008 32.71 32.87 31.48 31.78 10,258,557 -0.89(-2.72%)
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.