Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 40.84 41.86 40.78 41.32 865,420 +0.64(+1.58%)
Mar 28, 2008 41.21 41.51 40.44 40.68 1,141,337 -0.17(-0.42%)
Mar 27, 2008 42.16 42.16 40.76 40.85 1,173,635 -0.48(-1.16%)
Mar 26, 2008 41.46 41.56 40.65 41.33 1,377,819 -0.31(-0.74%)
Mar 25, 2008 41.34 41.90 40.95 41.64 1,458,370 +0.37(+0.89%)
Mar 24, 2008 39.97 42.23 39.97 41.27 2,464,904 +1.09(+2.71%)
Mar 21, 2008 37.42 40.39 37.36 40.18 4,024,484 +0.00(+0.00%)
Mar 20, 2008 37.42 40.39 37.36 40.18 4,024,484 -0.30(-0.74%)
Mar 19, 2008 42.72 43.02 40.48 40.48 2,408,742 -1.44(-3.43%)
Mar 18, 2008 39.61 41.95 39.61 41.92 3,406,572 +4.39(+11.68%)
Mar 17, 2008 37.24 38.46 35.87 37.53 5,126,476 -2.09(-5.27%)
Mar 14, 2008 41.63 41.63 39.14 39.62 4,564,273 -1.67(-4.05%)
Mar 13, 2008 40.48 41.68 40.04 41.29 3,569,335 -0.28(-0.66%)
Mar 12, 2008 42.22 42.32 41.45 41.57 2,970,639 +0.87(+2.14%)
Mar 11, 2008 40.06 40.77 39.09 40.70 5,054,663 +2.90(+7.67%)
Mar 10, 2008 38.56 38.68 37.75 37.80 2,480,026 -1.05(-2.70%)
Mar 07, 2008 38.86 39.65 38.40 38.85 2,006,691 +0.10(+0.25%)
Mar 06, 2008 39.08 39.25 38.70 38.75 1,731,288 -0.78(-1.97%)
Mar 05, 2008 40.08 40.22 39.09 39.53 1,887,818 -0.54(-1.34%)
Mar 04, 2008 39.87 40.23 39.39 40.07 1,908,220 -0.17(-0.42%)
Mar 03, 2008 40.50 40.58 39.70 40.24 1,870,905 +0.51(+1.29%)
Feb 29, 2008 40.16 40.57 39.57 39.73 1,440,323 -1.54(-3.74%)
Feb 28, 2008 41.02 41.65 40.88 41.27 1,998,846 -0.23(-0.55%)
Feb 27, 2008 41.03 42.02 40.90 41.50 4,186,365 +0.45(+1.11%)
Feb 26, 2008 40.36 41.16 40.13 41.04 1,968,202 +1.03(+2.58%)
Feb 25, 2008 39.38 40.13 38.89 40.01 1,703,902 +0.66(+1.67%)
Feb 22, 2008 38.98 39.41 38.36 39.35 3,104,943 +0.60(+1.55%)
Feb 21, 2008 39.07 39.29 38.66 38.75 3,034,715 -1.27(-3.17%)
Feb 20, 2008 38.89 40.30 38.79 40.02 3,431,569 +0.86(+2.20%)
Feb 19, 2008 39.40 39.83 38.83 39.16 3,234,834 -2.16(-5.23%)
Feb 18, 2008 40.80 41.38 40.68 41.32 0 +0.00(+0.00%)
Feb 15, 2008 40.80 41.38 40.68 41.32 1,703,899 +0.06(+0.16%)
Feb 14, 2008 41.90 42.18 41.25 41.25 2,489,685 -1.11(-2.63%)
Feb 13, 2008 42.69 42.82 41.55 42.37 1,893,966 +0.50(+1.18%)
Feb 12, 2008 41.39 42.49 41.13 41.87 2,212,207 +0.59(+1.44%)
Feb 11, 2008 42.42 42.46 41.12 41.28 1,798,855 -0.72(-1.72%)
Feb 08, 2008 41.52 42.27 41.50 42.00 1,361,986 -0.37(-0.88%)
Feb 07, 2008 41.90 42.59 41.47 42.38 1,570,635 +0.31(+0.73%)
Feb 06, 2008 42.00 42.89 41.68 42.07 2,199,135 -0.81(-1.89%)
Feb 05, 2008 43.76 44.18 42.74 42.88 2,015,104 -2.79(-6.12%)
Feb 04, 2008 46.45 46.45 45.67 45.67 721,652 -1.70(-3.58%)
Feb 01, 2008 47.22 47.43 46.33 47.37 2,098,176 +1.27(+2.75%)
Jan 31, 2008 43.59 46.53 43.54 46.10 1,794,236 -0.16(-0.35%)
Jan 30, 2008 45.83 47.67 45.27 46.26 2,781,898 +0.76(+1.66%)
Jan 29, 2008 45.40 45.62 44.91 45.51 871,331 +0.45(+1.01%)
Jan 28, 2008 44.14 45.05 43.59 45.05 1,675,672 +1.24(+2.84%)
Jan 25, 2008 45.72 46.03 43.59 43.81 1,816,125 -1.06(-2.37%)
Jan 24, 2008 43.84 45.07 43.84 44.88 5,306,726 +1.80(+4.19%)
Jan 23, 2008 39.89 43.20 39.73 43.07 3,115,041 +2.02(+4.93%)
Jan 22, 2008 38.65 41.47 38.62 41.05 2,855,260 -0.83(-1.98%)
Jan 21, 2008 42.30 42.72 41.16 41.88 0 +0.00(+0.00%)
Jan 18, 2008 42.30 42.72 41.16 41.88 1,783,295 -0.59(-1.40%)
Jan 17, 2008 44.11 44.19 42.34 42.47 1,711,382 -1.70(-3.84%)
Jan 16, 2008 44.32 44.93 43.85 44.17 2,683,442 -1.96(-4.24%)
Jan 15, 2008 46.52 46.65 46.01 46.13 1,209,592 -1.23(-2.61%)
Jan 14, 2008 47.35 47.51 46.96 47.36 726,130 +1.07(+2.32%)
Jan 11, 2008 46.30 46.93 45.96 46.29 1,588,447 -0.53(-1.13%)
Jan 10, 2008 45.87 47.30 45.60 46.82 2,060,670 +0.56(+1.21%)
Jan 09, 2008 45.44 46.26 45.01 46.26 2,314,432 +1.41(+3.13%)
Jan 08, 2008 46.32 46.75 44.84 44.85 5,215,554 -1.71(-3.68%)
Jan 07, 2008 46.78 46.82 46.18 46.57 1,830,057 -1.04(-2.18%)
Jan 04, 2008 48.12 48.22 47.51 47.60 889,614 -0.93(-1.91%)
Jan 03, 2008 48.21 48.83 48.04 48.53 732,367 +0.06(+0.13%)
Jan 02, 2008 48.80 49.21 48.08 48.47 790,427 -0.34(-0.70%)
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.