Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 35.41 36.04 35.20 35.95 2,025,229 +0.46(+1.28%)
Mar 28, 2008 36.08 36.26 35.31 35.50 1,803,076 -0.50(-1.40%)
Mar 27, 2008 36.47 36.52 35.84 36.00 2,031,620 -0.22(-0.59%)
Mar 26, 2008 36.47 36.66 36.03 36.22 1,538,767 -0.37(-1.02%)
Mar 25, 2008 36.55 36.98 36.23 36.59 1,496,629 +0.30(+0.82%)
Mar 24, 2008 36.13 36.81 35.98 36.29 1,689,889 +0.45(+1.25%)
Mar 21, 2008 36.18 36.18 35.42 35.84 2,594,005 +0.00(+0.00%)
Mar 20, 2008 36.18 36.18 35.42 35.84 2,594,005 -0.12(-0.32%)
Mar 19, 2008 37.41 37.71 35.96 35.96 2,330,802 -1.03(-2.78%)
Mar 18, 2008 35.99 37.06 35.92 36.99 2,483,699 +1.42(+3.98%)
Mar 17, 2008 35.62 36.32 35.22 35.57 2,498,850 -0.62(-1.72%)
Mar 14, 2008 36.86 37.07 35.43 36.19 2,946,222 -0.46(-1.24%)
Mar 13, 2008 36.46 36.83 35.80 36.65 2,781,914 -0.25(-0.67%)
Mar 12, 2008 37.91 38.00 36.80 36.90 2,135,599 -0.73(-1.94%)
Mar 11, 2008 36.92 37.62 36.37 37.62 2,322,421 +1.82(+5.09%)
Mar 10, 2008 37.21 37.21 35.76 35.80 2,671,681 -1.45(-3.89%)
Mar 07, 2008 37.42 37.77 36.85 37.25 3,128,649 -0.52(-1.38%)
Mar 06, 2008 38.09 38.28 37.74 37.77 1,706,965 -0.42(-1.11%)
Mar 05, 2008 38.00 38.49 37.72 38.20 2,758,726 +0.23(+0.61%)
Mar 04, 2008 38.52 38.73 37.54 37.96 2,931,148 -0.93(-2.38%)
Mar 03, 2008 38.60 38.89 38.28 38.89 1,661,522 +0.16(+0.41%)
Feb 29, 2008 39.35 39.59 38.58 38.73 1,492,490 -1.01(-2.54%)
Feb 28, 2008 39.94 39.97 39.22 39.74 1,478,907 -0.20(-0.50%)
Feb 27, 2008 39.36 40.41 38.74 39.94 3,063,989 +0.18(+0.46%)
Feb 26, 2008 39.40 39.95 39.31 39.76 1,458,794 +0.11(+0.27%)
Feb 25, 2008 38.91 39.69 38.49 39.65 1,318,513 +0.79(+2.02%)
Feb 22, 2008 38.97 39.06 38.20 38.87 1,383,811 +0.15(+0.38%)
Feb 21, 2008 39.34 39.38 38.66 38.72 1,678,680 -0.60(-1.54%)
Feb 20, 2008 38.49 39.32 38.42 39.32 1,505,068 +0.59(+1.52%)
Feb 19, 2008 38.72 39.06 38.47 38.73 1,315,717 +0.39(+1.01%)
Feb 18, 2008 38.29 38.34 37.57 38.34 0 +0.00(+0.00%)
Feb 15, 2008 38.29 38.34 37.57 38.34 1,541,391 +0.02(+0.04%)
Feb 14, 2008 39.31 39.40 38.09 38.33 2,486,834 -1.09(-2.77%)
Feb 13, 2008 40.34 40.51 39.00 39.42 2,343,077 -0.38(-0.96%)
Feb 12, 2008 39.55 40.55 38.86 39.80 2,528,649 +0.08(+0.21%)
Feb 11, 2008 39.30 39.88 39.10 39.72 949,631 +0.27(+0.69%)
Feb 08, 2008 39.15 39.66 38.99 39.45 1,227,430 -0.07(-0.19%)
Feb 07, 2008 38.99 39.79 38.91 39.52 1,557,554 +0.40(+1.02%)
Feb 06, 2008 39.76 39.88 39.02 39.12 1,558,026 -0.41(-1.03%)
Feb 05, 2008 40.44 40.49 39.53 39.53 1,189,716 -1.53(-3.73%)
Feb 04, 2008 40.43 42.22 39.79 41.06 1,113,412 +0.48(+1.18%)
Feb 01, 2008 40.03 40.68 39.67 40.58 1,302,194 +0.73(+1.83%)
Jan 31, 2008 38.82 40.20 38.68 39.85 1,479,883 +0.51(+1.28%)
Jan 30, 2008 39.54 40.53 39.21 39.35 1,112,196 -0.31(-0.77%)
Jan 29, 2008 40.00 40.10 39.44 39.65 1,020,233 +0.01(+0.02%)
Jan 28, 2008 38.87 39.68 38.52 39.64 1,347,079 +1.30(+3.39%)
Jan 25, 2008 39.50 39.50 38.20 38.34 1,959,162 -0.86(-2.20%)
Jan 24, 2008 39.39 39.66 38.64 39.21 1,640,125 -0.01(-0.02%)
Jan 23, 2008 36.88 39.28 36.52 39.21 2,921,139 +1.30(+3.43%)
Jan 22, 2008 37.98 38.63 37.38 37.91 2,606,025 -1.58(-4.00%)
Jan 21, 2008 39.28 39.88 38.87 39.50 0 +0.00(+0.00%)
Jan 18, 2008 39.28 39.88 38.87 39.50 1,988,829 +0.55(+1.42%)
Jan 17, 2008 40.51 40.75 38.93 38.94 2,345,618 -1.34(-3.33%)
Jan 16, 2008 40.08 40.85 39.78 40.28 2,032,398 -0.07(-0.16%)
Jan 15, 2008 40.90 41.55 40.30 40.35 1,698,561 -1.01(-2.44%)
Jan 14, 2008 41.06 41.38 40.86 41.36 1,542,998 +0.62(+1.52%)
Jan 11, 2008 41.71 42.09 40.60 40.74 1,754,243 -1.44(-3.42%)
Jan 10, 2008 41.19 42.33 41.01 42.18 1,532,082 +0.61(+1.47%)
Jan 09, 2008 41.55 41.65 40.62 41.56 1,778,403 +0.00(+0.00%)
Jan 08, 2008 42.74 42.88 41.41 41.56 1,703,208 -0.85(-2.01%)
Jan 07, 2008 42.35 43.34 42.14 42.42 2,732,837 +0.74(+1.77%)
Jan 04, 2008 41.75 42.23 41.23 41.68 1,511,440 -0.35(-0.83%)
Jan 03, 2008 42.31 42.43 41.76 42.03 1,516,512 -0.22(-0.51%)
Jan 02, 2008 42.22 42.63 42.04 42.24 1,443,548 -0.15(-0.35%)
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.