Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 20.33 20.85 20.30 20.69 64,131,196 +0.34(+1.68%)
Mar 28, 2008 20.58 20.73 20.29 20.35 67,532,656 -0.10(-0.50%)
Mar 27, 2008 20.77 20.77 20.42 20.45 65,401,812 -0.37(-1.79%)
Mar 26, 2008 21.17 21.20 20.69 20.83 62,885,452 -0.42(-1.99%)
Mar 25, 2008 21.39 21.42 21.10 21.25 67,408,120 -0.02(-0.10%)
Mar 24, 2008 21.39 21.44 21.19 21.27 66,230,800 -0.01(-0.03%)
Mar 21, 2008 20.96 21.31 20.85 21.28 82,524,480 +0.00(+0.00%)
Mar 20, 2008 20.96 21.31 20.85 21.28 82,519,600 +0.41(+1.96%)
Mar 19, 2008 21.42 21.58 20.87 20.87 84,268,112 -0.58(-2.72%)
Mar 18, 2008 20.91 21.50 20.91 21.45 114,273,432 +0.82(+3.96%)
Mar 17, 2008 19.91 20.95 19.89 20.64 115,869,320 +0.25(+1.22%)
Mar 14, 2008 20.94 21.15 20.15 20.39 144,266,176 -0.48(-2.31%)
Mar 13, 2008 20.81 21.14 20.53 20.87 115,955,760 -0.01(-0.03%)
Mar 12, 2008 21.46 21.50 20.81 20.88 104,215,512 -0.47(-2.22%)
Mar 11, 2008 20.71 21.39 20.69 21.35 135,422,144 +0.90(+4.39%)
Mar 10, 2008 20.29 20.61 20.23 20.45 99,470,896 +0.13(+0.65%)
Mar 07, 2008 19.94 20.47 19.92 20.32 106,416,592 +0.22(+1.09%)
Mar 06, 2008 20.46 20.54 20.05 20.10 124,972,720 -0.40(-1.96%)
Mar 05, 2008 20.23 20.72 20.20 20.50 146,013,904 +0.39(+1.92%)
Mar 04, 2008 19.70 20.15 19.66 20.12 119,179,304 +0.44(+2.22%)
Mar 03, 2008 19.86 19.97 19.59 19.68 104,899,872 -0.15(-0.77%)
Feb 29, 2008 20.19 20.29 19.70 19.83 160,993,056 -0.53(-2.61%)
Feb 28, 2008 20.43 20.61 20.27 20.37 113,823,576 -0.24(-1.17%)
Feb 27, 2008 20.56 20.91 20.49 20.61 103,121,336 -0.09(-0.42%)
Feb 26, 2008 20.23 21.04 20.18 20.69 149,358,528 +0.39(+1.94%)
Feb 25, 2008 20.16 20.59 20.04 20.30 150,764,208 +0.12(+0.58%)
Feb 22, 2008 20.59 20.70 19.83 20.18 172,391,248 -0.31(-1.49%)
Feb 21, 2008 20.87 21.12 20.39 20.49 135,462,000 -0.09(-0.43%)
Feb 20, 2008 20.53 20.61 20.36 20.58 127,306,816 +0.04(+0.18%)
Feb 19, 2008 21.00 21.03 20.47 20.54 93,582,912 -0.18(-0.88%)
Feb 18, 2008 20.64 20.88 20.60 20.72 93,482,328 +0.00(+0.00%)
Feb 15, 2008 20.64 20.88 20.60 20.72 93,453,024 -0.06(-0.28%)
Feb 14, 2008 21.06 21.18 20.75 20.78 93,517,672 -0.34(-1.59%)
Feb 13, 2008 20.87 21.18 20.80 21.12 122,039,160 +0.45(+2.19%)
Feb 12, 2008 20.73 20.87 20.50 20.67 115,665,616 +0.09(+0.46%)
Feb 11, 2008 20.80 20.86 20.35 20.57 215,027,472 -0.26(-1.23%)
Feb 08, 2008 20.63 21.20 20.59 20.83 171,225,696 +0.32(+1.57%)
Feb 07, 2008 20.67 20.99 20.34 20.50 226,231,216 -0.29(-1.40%)
Feb 06, 2008 21.35 21.40 20.63 20.80 189,279,904 -0.40(-1.89%)
Feb 05, 2008 21.81 21.83 21.07 21.20 188,592,016 -0.82(-3.71%)
Feb 04, 2008 22.23 22.40 21.96 22.01 164,538,720 -0.19(-0.85%)
Feb 01, 2008 22.64 24.25 22.06 22.20 399,173,376 -1.57(-6.60%)
Jan 31, 2008 23.27 23.87 23.13 23.77 141,752,368 +0.29(+1.24%)
Jan 30, 2008 23.74 23.92 23.37 23.48 145,869,056 -0.29(-1.23%)
Jan 29, 2008 23.95 23.98 23.59 23.77 93,266,608 -0.09(-0.37%)
Jan 28, 2008 24.08 24.14 23.64 23.86 111,098,600 -0.16(-0.67%)
Jan 25, 2008 25.42 25.52 23.97 24.02 270,087,552 -0.23(-0.93%)
Jan 24, 2008 23.59 24.33 23.42 24.25 213,066,416 +0.96(+4.13%)
Jan 23, 2008 22.95 23.37 22.63 23.28 188,685,008 -0.04(-0.19%)
Jan 22, 2008 23.00 23.72 22.97 23.33 149,243,424 -0.74(-3.09%)
Jan 21, 2008 24.60 24.79 24.04 24.07 160,537,760 +0.00(+0.00%)
Jan 18, 2008 24.60 24.79 24.04 24.07 158,128,288 -0.07(-0.30%)
Jan 17, 2008 24.46 24.65 24.04 24.14 129,250,520 -0.09(-0.36%)
Jan 16, 2008 24.37 24.54 23.71 24.23 165,635,280 -0.56(-2.26%)
Jan 15, 2008 24.81 25.07 24.79 24.79 84,496,784 -0.28(-1.13%)
Jan 14, 2008 25.13 25.21 24.85 25.08 72,395,872 +0.35(+1.42%)
Jan 11, 2008 24.89 24.97 24.59 24.73 75,684,552 -0.31(-1.22%)
Jan 10, 2008 25.05 25.16 24.63 25.03 99,353,304 -0.08(-0.32%)
Jan 09, 2008 24.33 25.19 24.32 25.11 101,905,456 +0.72(+2.96%)
Jan 08, 2008 25.31 25.31 24.35 24.39 108,544,696 -0.85(-3.35%)
Jan 07, 2008 25.19 25.38 24.97 25.24 109,936,568 +0.17(+0.67%)
Jan 04, 2008 25.66 25.67 24.86 25.07 98,864,840 -0.72(-2.80%)
Jan 03, 2008 25.68 26.00 25.42 25.79 68,020,392 +0.11(+0.43%)
Jan 02, 2008 26.10 26.22 25.52 25.68 86,405,008 -0.28(-1.07%)
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.