Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 22.64 22.98 22.45 22.86 10,266,974 +0.22(+0.98%)
Mar 28, 2008 22.62 22.84 22.41 22.64 8,452,066 +0.15(+0.67%)
Mar 27, 2008 22.68 22.83 22.44 22.49 7,773,458 -0.09(-0.42%)
Mar 26, 2008 22.64 22.88 22.47 22.58 8,581,677 -0.13(-0.56%)
Mar 25, 2008 22.56 22.87 22.37 22.71 8,445,847 +0.20(+0.89%)
Mar 24, 2008 22.72 22.88 22.34 22.51 8,944,142 -0.07(-0.31%)
Mar 21, 2008 22.46 22.76 22.34 22.58 19,732,450 +0.00(+0.00%)
Mar 20, 2008 22.46 22.76 22.34 22.58 19,732,450 +0.12(+0.52%)
Mar 19, 2008 22.57 22.88 22.46 22.46 21,252,074 -0.04(-0.17%)
Mar 18, 2008 22.03 22.50 21.97 22.50 13,716,201 +0.84(+3.87%)
Mar 17, 2008 21.12 21.93 21.05 21.66 14,503,701 +0.12(+0.56%)
Mar 14, 2008 21.89 21.93 21.28 21.55 12,898,238 -0.22(-1.02%)
Mar 13, 2008 21.31 21.97 21.30 21.77 7,714,323 +0.12(+0.55%)
Mar 12, 2008 21.92 22.05 21.63 21.65 9,418,164 -0.18(-0.84%)
Mar 11, 2008 21.72 21.95 21.23 21.83 14,515,096 +0.55(+2.58%)
Mar 10, 2008 21.78 21.81 21.13 21.28 15,159,063 -0.43(-1.99%)
Mar 07, 2008 21.78 22.11 21.61 21.71 10,772,551 -0.29(-1.31%)
Mar 06, 2008 22.11 22.22 21.93 22.00 9,336,804 -0.17(-0.78%)
Mar 05, 2008 22.01 22.67 21.86 22.18 10,179,378 +0.12(+0.53%)
Mar 04, 2008 21.59 22.21 21.59 22.06 11,810,000 +0.22(+1.00%)
Mar 03, 2008 21.99 21.99 21.56 21.84 6,356,123 -0.13(-0.58%)
Feb 29, 2008 22.26 22.26 21.89 21.97 8,244,043 -0.49(-2.19%)
Feb 28, 2008 22.65 22.70 22.28 22.46 6,827,284 -0.31(-1.38%)
Feb 27, 2008 22.55 22.88 22.46 22.77 8,110,979 +0.14(+0.61%)
Feb 26, 2008 22.48 22.88 22.37 22.64 8,284,092 +0.10(+0.42%)
Feb 25, 2008 22.25 22.68 22.00 22.54 7,936,230 +0.30(+1.33%)
Feb 22, 2008 22.25 22.40 21.78 22.25 8,810,891 +0.05(+0.21%)
Feb 21, 2008 22.39 22.50 22.11 22.20 7,541,412 -0.16(-0.72%)
Feb 20, 2008 21.90 22.43 21.71 22.36 8,283,836 +0.31(+1.40%)
Feb 19, 2008 22.13 22.27 21.78 22.05 6,619,136 +0.17(+0.76%)
Feb 18, 2008 21.84 21.94 21.46 21.89 0 +0.00(+0.00%)
Feb 15, 2008 21.84 21.94 21.46 21.89 5,916,282 +0.00(+0.00%)
Feb 14, 2008 21.97 22.14 21.75 21.89 7,613,198 -0.04(-0.18%)
Feb 13, 2008 21.32 22.00 21.32 21.93 7,532,926 +0.17(+0.78%)
Feb 12, 2008 21.03 21.94 21.03 21.76 11,139,144 +0.81(+3.88%)
Feb 11, 2008 21.15 21.20 20.74 20.94 9,434,454 -0.18(-0.83%)
Feb 08, 2008 21.02 21.23 20.74 21.12 11,140,681 +0.02(+0.12%)
Feb 07, 2008 20.59 21.12 20.51 21.09 10,811,214 +0.43(+2.06%)
Feb 06, 2008 20.82 21.15 20.63 20.67 8,742,062 -0.05(-0.24%)
Feb 05, 2008 20.94 21.03 20.67 20.72 11,170,724 -0.61(-2.84%)
Feb 04, 2008 21.35 21.43 21.01 21.32 8,308,817 -0.04(-0.20%)
Feb 01, 2008 21.64 21.80 20.86 21.37 13,124,614 -0.14(-0.64%)
Jan 31, 2008 20.94 21.84 20.48 21.50 17,188,540 +0.10(+0.44%)
Jan 30, 2008 22.08 22.34 21.24 21.41 12,589,028 -0.50(-2.27%)
Jan 29, 2008 22.18 22.27 21.55 21.90 9,565,142 -0.01(-0.05%)
Jan 28, 2008 21.51 21.91 21.20 21.91 6,812,690 +0.48(+2.23%)
Jan 25, 2008 22.02 22.11 21.34 21.44 8,396,970 -0.33(-1.50%)
Jan 24, 2008 22.16 22.16 21.61 21.76 9,927,198 -0.27(-1.21%)
Jan 23, 2008 20.99 22.06 20.57 22.03 15,280,291 +0.45(+2.09%)
Jan 22, 2008 20.21 21.82 19.98 21.58 16,190,461 +0.60(+2.87%)
Jan 21, 2008 22.04 22.10 20.79 20.98 0 +0.00(+0.00%)
Jan 18, 2008 22.04 22.10 20.79 20.98 18,646,726 -0.92(-4.21%)
Jan 17, 2008 22.50 22.53 21.82 21.90 11,288,279 -0.58(-2.57%)
Jan 16, 2008 22.26 22.83 22.18 22.48 9,354,210 +0.07(+0.33%)
Jan 15, 2008 22.46 22.67 22.27 22.40 9,388,504 -0.36(-1.58%)
Jan 14, 2008 23.13 23.13 22.47 22.76 7,704,599 -0.21(-0.93%)
Jan 11, 2008 22.95 23.16 22.59 22.98 9,797,592 -0.00(-0.02%)
Jan 10, 2008 22.93 23.58 22.77 22.98 14,541,503 -0.09(-0.40%)
Jan 09, 2008 22.49 23.07 22.39 23.07 11,754,848 +0.65(+2.92%)
Jan 08, 2008 22.47 22.60 22.22 22.42 13,306,977 +0.11(+0.47%)
Jan 07, 2008 22.04 22.53 22.01 22.31 7,003,732 +0.36(+1.65%)
Jan 04, 2008 22.03 22.27 21.87 21.95 5,954,212 -0.14(-0.64%)
Jan 03, 2008 21.94 22.48 21.89 22.09 7,315,841 +0.28(+1.27%)
Jan 02, 2008 21.99 22.07 21.65 21.81 6,746,921 -0.23(-1.05%)
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.