Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 21.11 21.64 21.08 21.49 61,769,796 +0.36(+1.68%)
Mar 28, 2008 21.37 21.52 21.07 21.13 65,046,012 -0.11(-0.50%)
Mar 27, 2008 21.56 21.57 21.20 21.24 62,993,628 -0.39(-1.79%)
Mar 26, 2008 21.98 22.01 21.49 21.62 60,569,924 -0.44(-1.99%)
Mar 25, 2008 22.20 22.23 21.91 22.06 64,926,064 -0.02(-0.10%)
Mar 24, 2008 22.20 22.26 22.00 22.08 63,792,092 -0.01(-0.03%)
Mar 21, 2008 21.76 22.12 21.64 22.09 79,485,816 +0.00(+0.00%)
Mar 20, 2008 21.76 22.12 21.64 22.09 79,481,120 +0.42(+1.96%)
Mar 19, 2008 22.24 22.40 21.67 21.67 81,165,240 -0.61(-2.72%)
Mar 18, 2008 21.70 22.32 21.70 22.27 110,065,736 +0.85(+3.96%)
Mar 17, 2008 20.67 21.75 20.65 21.42 111,602,848 +0.26(+1.22%)
Mar 14, 2008 21.74 21.96 20.93 21.17 138,954,112 -0.50(-2.31%)
Mar 13, 2008 21.61 21.95 21.32 21.67 111,686,112 -0.01(-0.04%)
Mar 12, 2008 22.28 22.33 21.61 21.67 100,378,152 -0.49(-2.22%)
Mar 11, 2008 21.50 22.21 21.49 22.17 130,435,712 +0.93(+4.39%)
Mar 10, 2008 21.07 21.39 21.01 21.24 95,808,240 +0.14(+0.65%)
Mar 07, 2008 20.70 21.25 20.68 21.10 102,498,192 +0.23(+1.09%)
Mar 06, 2008 21.24 21.33 20.82 20.87 120,371,056 -0.42(-1.96%)
Mar 05, 2008 21.01 21.51 20.97 21.29 140,637,472 +0.40(+1.92%)
Mar 04, 2008 20.46 20.92 20.41 20.89 114,790,960 +0.45(+2.22%)
Mar 03, 2008 20.62 20.74 20.34 20.43 101,037,312 -0.16(-0.77%)
Feb 29, 2008 20.96 21.07 20.46 20.59 155,065,072 -0.55(-2.61%)
Feb 28, 2008 21.21 21.40 21.05 21.14 109,632,440 -0.25(-1.17%)
Feb 27, 2008 21.34 21.71 21.27 21.39 99,324,272 -0.09(-0.42%)
Feb 26, 2008 21.00 21.85 20.95 21.49 143,858,944 +0.41(+1.94%)
Feb 25, 2008 20.93 21.38 20.80 21.08 145,212,864 +0.12(+0.58%)
Feb 22, 2008 21.38 21.49 20.59 20.96 166,043,568 -0.32(-1.49%)
Feb 21, 2008 21.67 21.92 21.17 21.27 130,474,104 -0.09(-0.43%)
Feb 20, 2008 21.31 21.39 21.14 21.36 122,619,208 +0.04(+0.18%)
Feb 19, 2008 21.80 21.83 21.25 21.33 90,137,056 -0.19(-0.88%)
Feb 18, 2008 21.43 21.68 21.39 21.52 90,040,176 +0.00(+0.00%)
Feb 15, 2008 21.43 21.68 21.39 21.52 90,011,952 -0.06(-0.28%)
Feb 14, 2008 21.86 21.99 21.55 21.58 90,074,224 -0.35(-1.59%)
Feb 13, 2008 21.67 21.99 21.60 21.92 117,545,512 +0.47(+2.19%)
Feb 12, 2008 21.52 21.67 21.28 21.46 111,406,648 +0.10(+0.46%)
Feb 11, 2008 21.59 21.66 21.13 21.36 207,109,872 -0.27(-1.23%)
Feb 08, 2008 21.42 22.02 21.38 21.62 164,920,944 +0.33(+1.56%)
Feb 07, 2008 21.46 21.79 21.12 21.29 217,901,072 -0.30(-1.40%)
Feb 06, 2008 22.17 22.22 21.42 21.59 182,310,368 -0.42(-1.89%)
Feb 05, 2008 22.64 22.67 21.87 22.01 181,647,808 -0.85(-3.71%)
Feb 04, 2008 23.08 23.26 22.80 22.86 158,480,176 -0.20(-0.85%)
Feb 01, 2008 23.51 25.17 22.90 23.05 384,475,264 -1.63(-6.60%)
Jan 31, 2008 24.16 24.79 24.01 24.68 136,532,848 +0.30(+1.24%)
Jan 30, 2008 24.65 24.83 24.26 24.38 140,497,952 -0.30(-1.23%)
Jan 29, 2008 24.87 24.90 24.49 24.68 89,832,408 -0.09(-0.37%)
Jan 28, 2008 25.00 25.06 24.54 24.77 107,007,800 -0.17(-0.67%)
Jan 25, 2008 26.39 26.50 24.88 24.94 260,142,560 -0.23(-0.93%)
Jan 24, 2008 24.49 25.26 24.32 25.17 205,221,024 +1.00(+4.13%)
Jan 23, 2008 23.83 24.26 23.50 24.17 181,737,376 -0.05(-0.19%)
Jan 22, 2008 23.88 24.63 23.85 24.22 143,748,080 -0.77(-3.09%)
Jan 21, 2008 25.54 25.74 24.96 24.99 154,626,544 +0.00(+0.00%)
Jan 18, 2008 25.54 25.74 24.96 24.99 152,305,792 -0.08(-0.30%)
Jan 17, 2008 25.39 25.59 24.96 25.07 124,491,336 -0.09(-0.36%)
Jan 16, 2008 25.30 25.48 24.61 25.16 159,536,352 -0.58(-2.26%)
Jan 15, 2008 25.76 26.03 25.74 25.74 81,385,496 -0.30(-1.13%)
Jan 14, 2008 26.09 26.17 25.80 26.04 69,730,160 +0.36(+1.42%)
Jan 11, 2008 25.85 25.92 25.53 25.67 72,897,744 -0.32(-1.22%)
Jan 10, 2008 26.01 26.12 25.57 25.99 95,694,984 -0.08(-0.32%)
Jan 09, 2008 25.26 26.15 25.25 26.07 98,153,152 +0.75(+2.96%)
Jan 08, 2008 26.28 26.28 25.29 25.32 104,547,936 -0.88(-3.35%)
Jan 07, 2008 26.16 26.35 25.93 26.20 105,888,560 +0.17(+0.67%)
Jan 04, 2008 26.64 26.65 25.81 26.03 95,224,496 -0.75(-2.80%)
Jan 03, 2008 26.66 26.99 26.39 26.78 65,515,792 +0.11(+0.43%)
Jan 02, 2008 27.10 27.22 26.50 26.66 83,223,456 -0.29(-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.