Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 32.59 32.94 32.39 32.88 3,633,991 +0.40(+1.23%)
Mar 28, 2008 33.20 33.20 32.39 32.48 2,197,042 -0.62(-1.88%)
Mar 27, 2008 33.12 33.47 32.88 33.10 3,126,160 -0.01(-0.03%)
Mar 26, 2008 33.17 33.26 32.93 33.11 3,198,070 -0.09(-0.28%)
Mar 25, 2008 33.30 33.52 33.08 33.20 4,111,221 -0.02(-0.07%)
Mar 24, 2008 33.28 33.41 33.09 33.23 5,636,018 +0.21(+0.63%)
Mar 21, 2008 33.16 33.19 32.83 33.02 6,478,597 +0.00(+0.00%)
Mar 20, 2008 33.16 33.19 32.83 33.02 6,478,597 +0.17(+0.51%)
Mar 19, 2008 33.51 33.83 32.77 32.85 4,499,638 -0.48(-1.45%)
Mar 18, 2008 32.42 33.38 31.97 33.33 6,572,758 +1.45(+4.54%)
Mar 17, 2008 30.96 32.09 30.96 31.89 4,428,460 +0.24(+0.76%)
Mar 14, 2008 32.28 32.28 31.12 31.65 4,382,151 -0.42(-1.32%)
Mar 13, 2008 31.01 32.34 31.01 32.07 5,639,239 +0.76(+2.42%)
Mar 12, 2008 31.71 32.17 31.22 31.31 3,054,095 -0.17(-0.53%)
Mar 11, 2008 31.46 31.55 31.03 31.48 2,688,246 +0.64(+2.08%)
Mar 10, 2008 30.58 30.93 30.50 30.84 3,301,351 +0.19(+0.62%)
Mar 07, 2008 31.40 31.43 30.33 30.65 5,528,977 -1.00(-3.15%)
Mar 06, 2008 32.16 32.17 31.49 31.65 3,166,572 -0.62(-1.91%)
Mar 05, 2008 31.93 32.32 31.81 32.26 2,727,369 +0.43(+1.36%)
Mar 04, 2008 31.95 32.59 31.55 31.83 3,768,725 -0.36(-1.11%)
Mar 03, 2008 31.66 32.24 31.60 32.19 2,721,565 +0.54(+1.71%)
Feb 29, 2008 32.26 32.31 31.51 31.65 3,104,573 -0.91(-2.78%)
Feb 28, 2008 32.50 33.47 32.34 32.55 3,564,814 -0.12(-0.36%)
Feb 27, 2008 32.43 32.90 32.30 32.67 3,741,531 -0.02(-0.05%)
Feb 26, 2008 32.38 32.82 32.24 32.69 3,809,664 +0.31(+0.95%)
Feb 25, 2008 31.73 32.73 31.67 32.38 5,294,189 +0.86(+2.72%)
Feb 22, 2008 31.55 31.66 30.96 31.52 4,911,094 -0.02(-0.08%)
Feb 21, 2008 32.46 32.71 31.53 31.55 5,359,570 -0.75(-2.32%)
Feb 20, 2008 32.28 32.39 32.08 32.29 3,894,304 -0.32(-0.99%)
Feb 19, 2008 32.98 33.03 32.44 32.62 2,743,466 -0.06(-0.18%)
Feb 18, 2008 32.49 32.82 32.42 32.68 0 +0.00(+0.00%)
Feb 15, 2008 32.49 32.82 32.42 32.68 3,673,036 +0.11(+0.33%)
Feb 14, 2008 33.47 33.56 32.49 32.57 4,769,908 -1.11(-3.28%)
Feb 13, 2008 33.71 34.09 33.42 33.67 4,608,641 +0.16(+0.47%)
Feb 12, 2008 32.49 33.64 32.29 33.52 6,904,600 +1.28(+3.97%)
Feb 11, 2008 32.34 32.47 31.95 32.24 3,882,735 -0.23(-0.72%)
Feb 08, 2008 32.52 32.59 32.28 32.47 5,787,537 -0.25(-0.76%)
Feb 07, 2008 31.61 32.72 31.51 32.72 8,578,096 +1.00(+3.15%)
Feb 06, 2008 31.47 32.29 31.47 31.72 6,741,744 +0.28(+0.90%)
Feb 05, 2008 31.14 32.44 31.14 31.44 18,266,246 +1.50(+5.00%)
Feb 04, 2008 29.68 30.10 29.56 29.94 7,246,082 +0.12(+0.39%)
Feb 01, 2008 29.18 29.82 29.18 29.82 10,883,938 +0.78(+2.69%)
Jan 31, 2008 28.63 29.18 28.27 29.04 15,171,358 +0.38(+1.33%)
Jan 30, 2008 29.23 29.26 28.58 28.66 7,531,971 -0.09(-0.32%)
Jan 29, 2008 29.04 29.04 28.35 28.75 5,227,301 -0.05(-0.17%)
Jan 28, 2008 29.03 29.32 28.59 28.80 5,228,722 -0.06(-0.20%)
Jan 25, 2008 29.58 29.61 28.69 28.86 5,305,050 -0.49(-1.67%)
Jan 24, 2008 29.97 29.97 29.13 29.35 6,059,055 -0.54(-1.81%)
Jan 23, 2008 29.58 29.99 28.28 29.89 10,080,551 -0.52(-1.70%)
Jan 22, 2008 28.62 30.76 28.47 30.41 10,904,465 +0.39(+1.30%)
Jan 21, 2008 29.88 30.50 29.53 30.02 0 +0.00(+0.00%)
Jan 18, 2008 29.88 30.50 29.53 30.02 7,813,429 +0.35(+1.18%)
Jan 17, 2008 31.01 31.18 29.47 29.67 8,360,606 -1.31(-4.24%)
Jan 16, 2008 30.47 31.70 30.47 30.98 6,310,763 +0.32(+1.03%)
Jan 15, 2008 31.59 31.80 30.61 30.66 4,868,398 -1.37(-4.28%)
Jan 14, 2008 33.10 33.10 31.84 32.04 4,138,393 +0.05(+0.16%)
Jan 11, 2008 32.33 32.55 31.95 31.99 4,327,155 -0.57(-1.76%)
Jan 10, 2008 31.97 32.78 31.84 32.56 5,650,835 +0.52(+1.61%)
Jan 09, 2008 31.96 32.18 31.38 32.04 6,448,757 +0.02(+0.08%)
Jan 08, 2008 32.09 32.73 31.88 32.02 11,861,582 -0.03(-0.10%)
Jan 07, 2008 32.60 32.78 31.88 32.05 8,316,215 -0.42(-1.28%)
Jan 04, 2008 32.84 32.90 32.38 32.47 8,273,154 -0.50(-1.51%)
Jan 03, 2008 32.79 33.08 32.73 32.97 3,995,770 +0.22(+0.69%)
Jan 02, 2008 32.78 33.11 32.55 32.74 4,240,316 -0.12(-0.38%)
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.