Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 42.19 42.71 42.18 42.53 21,600 -0.16(-0.37%)
Mar 28, 2008 42.60 43.09 42.60 42.69 22,900 -0.32(-0.74%)
Mar 27, 2008 43.49 43.52 42.91 43.01 55,800 -0.19(-0.44%)
Mar 26, 2008 43.20 43.33 42.79 43.20 115,131 +0.19(+0.43%)
Mar 25, 2008 42.01 43.40 42.01 43.01 54,927 -0.03(-0.06%)
Mar 24, 2008 43.58 43.59 42.55 43.04 60,629 +0.16(+0.38%)
Mar 21, 2008 42.33 43.00 41.60 42.88 120,954 +0.00(+0.00%)
Mar 20, 2008 42.33 43.00 41.60 42.88 120,954 +1.20(+2.89%)
Mar 19, 2008 40.96 41.94 40.96 41.67 56,292 +0.57(+1.39%)
Mar 18, 2008 40.03 42.00 40.03 41.10 81,400 +0.60(+1.48%)
Mar 17, 2008 41.09 41.89 40.00 40.50 59,768 -2.09(-4.91%)
Mar 14, 2008 43.80 43.80 41.70 42.59 48,450 +0.08(+0.19%)
Mar 13, 2008 42.23 42.51 41.73 42.51 29,454 -0.04(-0.09%)
Mar 12, 2008 42.75 42.84 42.45 42.55 204,000 -0.08(-0.19%)
Mar 11, 2008 42.44 42.83 41.50 42.63 105,123 +0.81(+1.94%)
Mar 10, 2008 43.00 43.26 41.59 41.82 65,800 -1.35(-3.13%)
Mar 07, 2008 43.85 43.85 42.63 43.17 49,559 -0.03(-0.07%)
Mar 06, 2008 43.23 43.81 42.70 43.20 104,605 -0.08(-0.18%)
Mar 05, 2008 44.08 44.90 41.93 43.28 83,954 -0.97(-2.19%)
Mar 04, 2008 44.95 45.67 43.59 44.25 117,073 -1.06(-2.34%)
Mar 03, 2008 44.99 45.32 44.79 45.31 66,379 -0.02(-0.05%)
Feb 29, 2008 45.98 45.98 44.87 45.33 72,309 -0.45(-0.98%)
Feb 28, 2008 45.99 46.11 45.47 45.78 35,492 -0.03(-0.07%)
Feb 27, 2008 45.39 45.99 45.37 45.81 51,400 +0.19(+0.42%)
Feb 26, 2008 46.95 46.95 45.07 45.62 80,510 -0.35(-0.77%)
Feb 25, 2008 45.01 47.00 45.00 45.97 31,177 +0.36(+0.80%)
Feb 22, 2008 46.01 46.01 45.24 45.61 49,822 +0.11(+0.24%)
Feb 21, 2008 45.75 45.75 45.17 45.50 120,900 +0.03(+0.07%)
Feb 20, 2008 47.14 47.14 45.20 45.47 29,322 -0.04(-0.09%)
Feb 19, 2008 47.17 47.21 45.30 45.51 39,500 +0.23(+0.51%)
Feb 18, 2008 46.75 46.75 45.05 45.28 0 +0.00(+0.00%)
Feb 15, 2008 46.75 46.75 45.05 45.28 61,400 +0.01(+0.02%)
Feb 14, 2008 46.66 46.66 45.05 45.27 74,750 -0.11(-0.24%)
Feb 13, 2008 45.59 45.77 45.13 45.38 39,600 +0.01(+0.02%)
Feb 12, 2008 46.63 46.63 45.06 45.37 98,500 +0.12(+0.27%)
Feb 11, 2008 45.38 45.50 45.24 45.25 77,100 -0.04(-0.09%)
Feb 08, 2008 45.31 45.80 45.19 45.29 44,000 +0.00(+0.00%)
Feb 07, 2008 45.62 45.62 45.10 45.29 66,400 +0.05(+0.11%)
Feb 06, 2008 45.35 45.45 45.23 45.24 97,000 -0.18(-0.40%)
Feb 05, 2008 45.08 45.46 45.08 45.42 87,100 -0.10(-0.22%)
Feb 04, 2008 47.06 47.06 45.52 45.52 105,200 -0.29(-0.63%)
Feb 01, 2008 45.61 45.84 45.58 45.81 82,300 +0.27(+0.59%)
Jan 31, 2008 45.32 45.88 45.19 45.54 130,600 +0.16(+0.35%)
Jan 30, 2008 45.22 46.00 45.12 45.38 78,100 +0.12(+0.27%)
Jan 29, 2008 44.98 45.52 44.83 45.26 130,200 +0.46(+1.03%)
Jan 28, 2008 45.44 45.44 44.70 44.80 91,600 +0.04(+0.09%)
Jan 25, 2008 44.59 45.71 44.48 44.76 81,700 +0.36(+0.80%)
Jan 24, 2008 44.16 44.60 43.89 44.40 138,200 +0.45(+1.03%)
Jan 23, 2008 43.56 43.97 43.25 43.95 120,900 +0.33(+0.76%)
Jan 22, 2008 43.02 43.67 42.64 43.62 80,800 -0.09(-0.21%)
Jan 21, 2008 43.54 43.94 43.48 43.71 0 +0.00(+0.00%)
Jan 18, 2008 43.54 43.94 43.48 43.71 56,200 +0.17(+0.39%)
Jan 17, 2008 44.51 44.51 43.44 43.54 83,005 -0.82(-1.85%)
Jan 16, 2008 44.34 44.58 44.20 44.36 67,800 -0.09(-0.20%)
Jan 15, 2008 44.35 44.70 44.00 44.45 66,350 -0.05(-0.11%)
Jan 14, 2008 44.44 44.52 44.22 44.50 62,525 +0.32(+0.72%)
Jan 11, 2008 44.31 44.31 43.94 44.18 69,830 +0.30(+0.68%)
Jan 10, 2008 42.68 43.96 42.64 43.88 69,600 +1.07(+2.50%)
Jan 09, 2008 42.75 42.81 42.50 42.81 60,400 +0.06(+0.14%)
Jan 08, 2008 43.18 43.75 42.75 42.75 83,550 -0.03(-0.07%)
Jan 07, 2008 42.91 42.91 42.48 42.78 73,700 +0.08(+0.19%)
Jan 04, 2008 42.68 43.47 42.42 42.70 116,100 -0.35(-0.81%)
Jan 03, 2008 42.26 44.98 42.26 43.05 150,500 +0.35(+0.82%)
Jan 02, 2008 42.95 42.95 41.40 42.70 11,100 +1.20(+2.89%)
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.