Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 30.99 31.95 30.94 31.83 14,188,736 +0.80(+2.59%)
Mar 28, 2008 31.14 31.52 30.94 31.03 8,654,006 -0.09(-0.28%)
Mar 27, 2008 31.01 31.36 31.01 31.12 8,007,584 +0.15(+0.48%)
Mar 26, 2008 30.86 31.10 30.58 30.97 10,740,168 +0.01(+0.04%)
Mar 25, 2008 30.86 31.28 30.84 30.95 7,401,942 +0.04(+0.14%)
Mar 24, 2008 30.81 30.96 30.59 30.91 9,386,392 +0.16(+0.52%)
Mar 21, 2008 30.87 30.88 30.34 30.75 14,856,164 +0.00(+0.00%)
Mar 20, 2008 30.87 30.88 30.34 30.75 14,856,164 -0.08(-0.26%)
Mar 19, 2008 30.57 31.66 30.57 30.83 9,333,662 +0.03(+0.10%)
Mar 18, 2008 30.55 30.80 30.11 30.80 8,739,359 +0.65(+2.15%)
Mar 17, 2008 28.83 30.38 28.75 30.15 11,097,617 +0.65(+2.22%)
Mar 14, 2008 30.49 30.49 29.20 29.50 13,660,007 -0.83(-2.75%)
Mar 13, 2008 30.35 30.65 29.96 30.33 10,786,510 -0.38(-1.25%)
Mar 12, 2008 31.22 31.29 30.64 30.71 9,528,127 -0.50(-1.60%)
Mar 11, 2008 31.12 31.28 30.68 31.21 12,062,199 +0.72(+2.37%)
Mar 10, 2008 30.66 31.35 30.25 30.49 11,398,106 -0.17(-0.56%)
Mar 07, 2008 30.64 31.00 30.47 30.66 11,791,805 +0.01(+0.04%)
Mar 06, 2008 30.90 31.00 30.63 30.65 7,206,329 -0.46(-1.47%)
Mar 05, 2008 30.86 31.23 30.76 31.11 7,326,458 +0.25(+0.82%)
Mar 04, 2008 30.74 30.99 30.69 30.86 9,501,482 -0.11(-0.36%)
Mar 03, 2008 30.88 31.01 30.70 30.97 6,644,541 +0.10(+0.34%)
Feb 29, 2008 31.14 31.29 30.65 30.86 11,187,212 -0.56(-1.79%)
Feb 28, 2008 31.07 31.61 30.88 31.42 7,125,985 -0.56(-1.74%)
Feb 27, 2008 32.11 32.29 31.81 31.98 5,913,423 -0.38(-1.18%)
Feb 26, 2008 31.50 32.40 31.50 32.36 13,063,016 +0.71(+2.24%)
Feb 25, 2008 31.12 31.71 30.99 31.65 8,536,194 +0.49(+1.56%)
Feb 22, 2008 31.66 31.66 30.63 31.16 14,682,202 +0.43(+1.38%)
Feb 21, 2008 31.25 31.34 30.63 30.74 8,864,787 -0.34(-1.09%)
Feb 20, 2008 30.83 31.10 30.54 31.08 6,953,329 +0.04(+0.14%)
Feb 19, 2008 31.44 31.62 30.94 31.04 9,586,360 -0.32(-1.02%)
Feb 18, 2008 30.71 31.44 30.62 31.36 0 +0.00(+0.00%)
Feb 15, 2008 30.71 31.44 30.62 31.36 10,503,330 +0.52(+1.68%)
Feb 14, 2008 31.00 31.06 30.60 30.84 8,449,830 -0.22(-0.72%)
Feb 13, 2008 31.65 31.65 30.95 31.06 10,543,789 -0.42(-1.33%)
Feb 12, 2008 31.24 31.61 31.04 31.48 8,456,491 +0.49(+1.57%)
Feb 11, 2008 30.95 31.07 30.66 30.99 6,843,432 +0.00(+0.00%)
Feb 08, 2008 31.50 31.50 30.85 30.99 7,332,403 -0.61(-1.93%)
Feb 07, 2008 31.60 31.81 31.20 31.60 11,595,846 -0.11(-0.35%)
Feb 06, 2008 31.77 31.95 31.37 31.71 6,647,066 +0.10(+0.31%)
Feb 05, 2008 31.63 32.08 31.54 31.62 8,817,913 -0.52(-1.61%)
Feb 04, 2008 31.88 32.31 31.70 32.13 7,838,522 +0.26(+0.81%)
Feb 01, 2008 31.60 32.39 31.60 31.87 11,952,593 +0.17(+0.53%)
Jan 31, 2008 31.26 31.94 31.11 31.71 16,158,284 +0.02(+0.08%)
Jan 30, 2008 32.21 32.30 31.59 31.68 11,929,635 -0.59(-1.84%)
Jan 29, 2008 32.65 32.65 32.10 32.28 15,015,016 +0.72(+2.27%)
Jan 28, 2008 31.37 31.86 31.19 31.56 11,469,210 +0.25(+0.81%)
Jan 25, 2008 31.91 31.93 31.08 31.31 15,436,216 -0.36(-1.13%)
Jan 24, 2008 32.21 32.55 31.45 31.66 21,071,466 -0.53(-1.65%)
Jan 23, 2008 31.31 32.21 30.98 32.20 14,227,316 +0.01(+0.02%)
Jan 22, 2008 31.53 32.70 30.88 32.19 17,719,486 -0.95(-2.87%)
Jan 21, 2008 33.74 34.00 32.95 33.14 0 +0.00(+0.00%)
Jan 18, 2008 33.74 34.00 32.95 33.14 16,229,425 -0.70(-2.06%)
Jan 17, 2008 34.63 34.74 33.75 33.84 15,687,799 -0.76(-2.19%)
Jan 16, 2008 34.74 35.27 34.51 34.60 12,924,399 -0.32(-0.92%)
Jan 15, 2008 35.17 35.24 34.68 34.92 9,536,356 -0.36(-1.03%)
Jan 14, 2008 35.30 35.49 35.10 35.28 9,017,482 +0.23(+0.65%)
Jan 11, 2008 34.81 35.25 34.69 35.05 8,688,110 -0.02(-0.07%)
Jan 10, 2008 34.89 35.24 34.60 35.08 10,191,592 -0.01(-0.02%)
Jan 09, 2008 34.58 35.25 34.58 35.08 15,522,354 +0.49(+1.43%)
Jan 08, 2008 33.82 35.30 33.57 34.59 19,769,800 +0.93(+2.77%)
Jan 07, 2008 32.21 33.77 32.19 33.66 16,816,836 +1.70(+5.31%)
Jan 04, 2008 32.42 32.60 31.89 31.96 10,026,703 -0.73(-2.25%)
Jan 03, 2008 32.53 32.80 32.47 32.69 7,314,946 +0.27(+0.84%)
Jan 02, 2008 32.98 33.18 32.21 32.42 9,006,104 -0.52(-1.57%)
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.