Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 28.86 29.48 28.79 29.25 838,576 +0.17(+0.58%)
Mar 28, 2008 29.65 29.66 29.01 29.08 396,727 -0.26(-0.90%)
Mar 27, 2008 29.84 29.91 29.34 29.34 574,818 -0.37(-1.26%)
Mar 26, 2008 29.77 29.97 29.54 29.71 774,945 -0.15(-0.51%)
Mar 25, 2008 29.98 30.10 29.48 29.86 998,748 -0.12(-0.40%)
Mar 24, 2008 29.46 30.17 29.36 29.98 651,291 +0.55(+1.87%)
Mar 21, 2008 28.75 29.51 28.54 29.43 2,001,125 -0.00(-0.00%)
Mar 20, 2008 28.75 29.51 28.54 29.43 2,001,125 +0.89(+3.12%)
Mar 19, 2008 28.85 29.37 28.54 28.54 882,495 -0.33(-1.15%)
Mar 18, 2008 28.48 29.25 28.48 28.87 1,656,737 +0.70(+2.47%)
Mar 17, 2008 28.07 28.62 27.75 28.18 1,114,231 -0.38(-1.34%)
Mar 14, 2008 29.39 29.64 28.33 28.56 824,121 -0.71(-2.43%)
Mar 13, 2008 28.92 29.47 28.48 29.27 894,744 -0.07(-0.23%)
Mar 12, 2008 29.38 30.10 29.20 29.34 1,023,954 +0.20(+0.70%)
Mar 11, 2008 28.71 29.14 28.41 29.14 1,123,735 +1.07(+3.81%)
Mar 10, 2008 28.75 28.89 28.07 28.07 1,117,601 -0.71(-2.48%)
Mar 07, 2008 28.63 29.01 28.61 28.78 908,175 +0.03(+0.12%)
Mar 06, 2008 29.14 29.14 28.75 28.75 754,355 -0.47(-1.60%)
Mar 05, 2008 29.05 29.40 28.92 29.21 629,534 +0.25(+0.85%)
Mar 04, 2008 29.02 29.18 28.80 28.97 840,260 -0.23(-0.78%)
Mar 03, 2008 28.92 29.38 28.91 29.19 837,077 +0.17(+0.58%)
Feb 29, 2008 29.96 29.96 29.01 29.02 1,409,908 -1.20(-3.98%)
Feb 28, 2008 30.53 30.58 29.99 30.23 651,870 -0.55(-1.79%)
Feb 27, 2008 30.55 31.01 30.54 30.78 879,873 +0.15(+0.50%)
Feb 26, 2008 30.09 30.91 30.03 30.63 801,520 +0.32(+1.06%)
Feb 25, 2008 30.25 30.34 29.90 30.31 824,552 +0.16(+0.53%)
Feb 22, 2008 29.96 30.20 29.58 30.14 620,410 +0.25(+0.85%)
Feb 21, 2008 29.92 30.38 29.87 29.89 931,514 +0.02(+0.06%)
Feb 20, 2008 29.34 29.93 29.34 29.87 647,025 +0.35(+1.18%)
Feb 19, 2008 29.93 30.19 29.43 29.53 751,660 -0.14(-0.46%)
Feb 18, 2008 29.79 29.90 29.49 29.66 0 +0.00(+0.00%)
Feb 15, 2008 29.79 29.90 29.49 29.66 683,220 -0.14(-0.46%)
Feb 14, 2008 30.21 30.32 29.73 29.80 657,925 -0.47(-1.57%)
Feb 13, 2008 30.09 30.34 29.98 30.27 662,673 +0.37(+1.25%)
Feb 12, 2008 29.77 30.09 29.65 29.90 659,770 +0.42(+1.41%)
Feb 11, 2008 28.97 29.84 28.88 29.48 998,244 +0.75(+2.60%)
Feb 08, 2008 28.96 29.01 28.45 28.74 1,043,340 -0.31(-1.05%)
Feb 07, 2008 28.60 29.24 28.47 29.04 1,222,080 +0.22(+0.77%)
Feb 06, 2008 29.30 29.53 28.80 28.82 1,320,578 -0.36(-1.25%)
Feb 05, 2008 30.63 30.76 29.19 29.19 1,819,519 -1.83(-5.91%)
Feb 04, 2008 31.26 31.59 30.78 31.02 1,267,288 -0.36(-1.16%)
Feb 01, 2008 31.46 31.62 30.93 31.38 1,075,703 -0.08(-0.24%)
Jan 31, 2008 30.37 31.50 30.31 31.46 2,020,422 +0.67(+2.18%)
Jan 30, 2008 30.37 31.11 30.29 30.79 2,317,172 +0.28(+0.92%)
Jan 29, 2008 30.11 30.59 29.88 30.51 1,904,275 +0.56(+1.87%)
Jan 28, 2008 29.35 30.16 29.09 29.95 1,035,748 +0.70(+2.38%)
Jan 25, 2008 29.96 29.96 29.10 29.25 1,238,639 -0.36(-1.20%)
Jan 24, 2008 29.37 30.20 29.23 29.61 2,713,149 +0.33(+1.13%)
Jan 23, 2008 26.71 29.43 26.71 29.28 2,527,667 +1.54(+5.53%)
Jan 22, 2008 26.73 27.99 26.73 27.74 1,278,197 +0.03(+0.09%)
Jan 21, 2008 27.96 28.12 27.56 27.72 0 +0.00(+0.00%)
Jan 18, 2008 27.96 28.12 27.56 27.72 1,096,689 -0.11(-0.40%)
Jan 17, 2008 28.30 28.50 27.77 27.83 1,679,225 -0.43(-1.53%)
Jan 16, 2008 27.82 28.60 27.64 28.26 1,838,892 +0.35(+1.25%)
Jan 15, 2008 28.49 28.92 27.80 27.91 1,607,778 -0.99(-3.43%)
Jan 14, 2008 27.81 28.94 27.36 28.91 1,935,005 +1.40(+5.09%)
Jan 11, 2008 27.83 28.00 27.46 27.51 1,736,287 -0.49(-1.76%)
Jan 10, 2008 28.12 28.30 27.79 28.00 1,840,627 -0.31(-1.11%)
Jan 09, 2008 28.36 28.41 28.00 28.31 1,656,502 -0.05(-0.18%)
Jan 08, 2008 28.51 28.98 28.27 28.36 1,897,277 -0.18(-0.62%)
Jan 07, 2008 29.22 29.36 28.41 28.54 1,623,695 -0.56(-1.92%)
Jan 04, 2008 29.53 29.58 29.02 29.10 1,088,318 -0.49(-1.66%)
Jan 03, 2008 29.90 29.90 29.42 29.59 703,381 -0.15(-0.51%)
Jan 02, 2008 30.67 30.81 29.64 29.75 1,161,769 -1.09(-3.55%)
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.