Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 25.46 26.03 25.15 25.75 10,940,149 +0.56(+2.22%)
Mar 28, 2008 25.71 25.73 25.02 25.19 13,551,591 -1.06(-4.05%)
Mar 27, 2008 26.27 27.32 26.25 26.25 13,428,464 -0.01(-0.02%)
Mar 26, 2008 26.11 26.33 25.87 26.26 11,561,299 -0.32(-1.19%)
Mar 25, 2008 26.87 27.13 26.10 26.57 9,241,625 -0.30(-1.11%)
Mar 24, 2008 26.86 27.41 26.67 26.87 13,800,355 +0.53(+2.03%)
Mar 21, 2008 25.16 26.54 25.05 26.34 13,855,843 +0.00(+0.00%)
Mar 20, 2008 25.16 26.54 25.05 26.34 13,855,843 +1.20(+4.79%)
Mar 19, 2008 25.60 25.90 25.11 25.13 8,125,582 -0.40(-1.56%)
Mar 18, 2008 24.91 25.62 24.70 25.53 13,138,062 +1.04(+4.26%)
Mar 17, 2008 24.31 25.09 24.06 24.49 11,805,629 -0.36(-1.45%)
Mar 14, 2008 25.36 25.54 24.38 24.85 8,699,444 -0.37(-1.48%)
Mar 13, 2008 24.75 25.49 24.38 25.22 9,595,843 +0.16(+0.64%)
Mar 12, 2008 25.75 26.10 24.98 25.06 8,968,183 -0.64(-2.49%)
Mar 11, 2008 25.72 25.95 24.92 25.70 11,491,132 +1.01(+4.07%)
Mar 10, 2008 24.78 25.18 24.51 24.69 10,773,920 -0.07(-0.28%)
Mar 07, 2008 25.11 25.60 24.49 24.76 16,024,821 -0.60(-2.38%)
Mar 06, 2008 26.46 26.48 25.24 25.36 13,570,439 -1.22(-4.58%)
Mar 05, 2008 26.58 27.13 26.23 26.58 8,082,629 +0.12(+0.47%)
Mar 04, 2008 26.36 26.72 26.10 26.46 26,451,388 -0.42(-1.57%)
Mar 03, 2008 26.73 27.37 26.24 26.88 14,779,862 +0.17(+0.63%)
Feb 29, 2008 27.58 27.85 26.56 26.71 11,069,633 -1.12(-4.04%)
Feb 28, 2008 28.76 28.76 27.77 27.83 9,894,284 -1.09(-3.78%)
Feb 27, 2008 28.65 29.24 28.55 28.93 8,743,893 +0.05(+0.17%)
Feb 26, 2008 27.95 29.57 27.95 28.88 18,865,778 +0.84(+3.01%)
Feb 25, 2008 27.42 28.15 27.08 28.03 13,014,779 +0.57(+2.08%)
Feb 22, 2008 26.83 27.47 26.39 27.46 11,859,455 +0.29(+1.07%)
Feb 21, 2008 27.72 27.87 27.06 27.17 10,182,466 -0.50(-1.82%)
Feb 20, 2008 27.16 27.87 27.06 27.67 11,361,383 +0.34(+1.25%)
Feb 19, 2008 27.92 28.01 26.96 27.33 15,306,024 -0.38(-1.37%)
Feb 18, 2008 27.32 27.86 27.03 27.71 0 +0.00(+0.00%)
Feb 15, 2008 27.32 27.86 27.03 27.71 32,299,746 -0.71(-2.51%)
Feb 14, 2008 29.13 29.13 28.28 28.42 10,464,244 -0.50(-1.74%)
Feb 13, 2008 29.37 29.50 28.20 28.93 14,554,531 -0.20(-0.68%)
Feb 12, 2008 29.54 29.65 28.89 29.13 10,646,272 -0.29(-0.99%)
Feb 11, 2008 29.03 29.64 28.44 29.42 9,482,601 +0.42(+1.43%)
Feb 08, 2008 29.23 29.56 28.68 29.00 9,233,261 -0.32(-1.10%)
Feb 07, 2008 28.57 29.81 28.07 29.32 14,133,920 +0.58(+2.03%)
Feb 06, 2008 28.81 29.65 28.65 28.74 11,335,686 +0.07(+0.24%)
Feb 05, 2008 29.62 29.89 28.58 28.67 15,167,964 -1.42(-4.73%)
Feb 04, 2008 29.96 30.57 29.85 30.09 13,638,641 -0.01(-0.02%)
Feb 01, 2008 30.26 30.44 29.55 30.10 11,479,511 -0.16(-0.53%)
Jan 31, 2008 28.96 30.83 28.32 30.26 18,511,870 +0.90(+3.07%)
Jan 30, 2008 30.21 30.30 29.22 29.36 16,317,797 -1.04(-3.41%)
Jan 29, 2008 29.52 30.49 29.49 30.40 12,216,423 +0.53(+1.77%)
Jan 28, 2008 28.10 29.87 27.88 29.87 15,907,464 +1.75(+6.23%)
Jan 25, 2008 29.52 29.58 27.96 28.12 12,104,466 -1.07(-3.66%)
Jan 24, 2008 29.22 29.81 28.66 29.19 13,989,051 +0.09(+0.32%)
Jan 23, 2008 27.87 29.32 27.40 29.09 18,895,770 +0.96(+3.42%)
Jan 22, 2008 26.03 28.36 26.03 28.13 18,356,576 +0.65(+2.37%)
Jan 21, 2008 27.42 28.04 26.95 27.48 0 +0.00(+0.00%)
Jan 18, 2008 27.42 28.04 26.95 27.48 17,885,180 +0.22(+0.82%)
Jan 17, 2008 28.00 28.52 27.11 27.26 16,906,610 -0.71(-2.55%)
Jan 16, 2008 27.21 28.49 27.14 27.97 21,625,198 +0.58(+2.13%)
Jan 15, 2008 27.41 27.59 26.81 27.39 16,046,927 -0.42(-1.50%)
Jan 14, 2008 27.72 27.97 27.37 27.80 14,864,008 +0.35(+1.29%)
Jan 11, 2008 28.41 28.54 27.26 27.45 21,557,510 -1.47(-5.09%)
Jan 10, 2008 28.56 29.39 28.33 28.92 16,692,076 +0.09(+0.30%)
Jan 09, 2008 27.91 28.91 27.78 28.83 20,152,352 +0.49(+1.73%)
Jan 08, 2008 29.06 29.58 28.26 28.34 22,120,502 -0.93(-3.18%)
Jan 07, 2008 29.06 29.67 28.50 29.27 16,085,346 -0.29(-0.99%)
Jan 04, 2008 29.98 29.98 29.01 29.57 17,207,206 -1.01(-3.31%)
Jan 03, 2008 31.97 31.97 30.32 30.58 20,599,656 -1.23(-3.87%)
Jan 02, 2008 32.74 32.90 31.50 31.81 10,250,206 -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.