Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 40.73 40.85 40.41 40.50 152,700 +0.05(+0.12%)
Mar 28, 2008 40.89 40.96 40.41 40.45 128,900 -0.20(-0.49%)
Mar 27, 2008 40.90 40.97 40.55 40.65 160,800 +0.04(+0.10%)
Mar 26, 2008 40.28 40.78 40.00 40.61 102,800 +0.49(+1.22%)
Mar 25, 2008 39.69 40.12 39.56 40.12 104,350 +0.56(+1.42%)
Mar 24, 2008 38.86 39.76 38.65 39.56 214,621 +0.61(+1.57%)
Mar 21, 2008 38.82 38.95 38.34 38.95 186,800 +0.00(+0.00%)
Mar 20, 2008 38.82 38.95 38.34 38.95 186,800 +0.05(+0.13%)
Mar 19, 2008 39.16 39.31 38.87 38.90 253,235 -0.26(-0.66%)
Mar 18, 2008 39.00 39.59 39.00 39.16 194,300 +0.54(+1.40%)
Mar 17, 2008 39.52 39.68 38.50 38.62 229,765 -1.12(-2.82%)
Mar 14, 2008 40.80 40.94 39.65 39.74 145,141 -1.04(-2.55%)
Mar 13, 2008 41.40 41.47 40.77 40.78 224,119 -0.76(-1.83%)
Mar 12, 2008 42.10 42.10 41.52 41.54 116,000 -0.56(-1.33%)
Mar 11, 2008 42.08 42.46 41.77 42.10 121,400 +0.27(+0.65%)
Mar 10, 2008 42.50 42.50 41.76 41.83 90,700 -0.60(-1.41%)
Mar 07, 2008 42.88 43.07 42.10 42.43 122,235 -0.73(-1.69%)
Mar 06, 2008 43.27 43.39 43.00 43.16 98,200 -0.24(-0.55%)
Mar 05, 2008 43.75 43.75 43.36 43.40 112,050 +0.01(+0.02%)
Mar 04, 2008 43.25 43.75 43.25 43.39 93,837 -0.01(-0.02%)
Mar 03, 2008 43.62 43.75 43.35 43.40 133,800 +0.09(+0.21%)
Feb 29, 2008 43.58 44.24 43.25 43.31 116,830 -0.94(-2.12%)
Feb 28, 2008 43.28 44.68 43.28 44.25 78,578 +0.63(+1.44%)
Feb 27, 2008 44.30 44.40 43.45 43.62 73,300 -0.77(-1.73%)
Feb 26, 2008 44.02 44.42 43.76 44.39 61,600 +0.32(+0.73%)
Feb 25, 2008 43.98 44.24 43.97 44.07 59,100 +0.19(+0.43%)
Feb 22, 2008 43.65 43.91 43.16 43.88 110,411 +0.29(+0.67%)
Feb 21, 2008 44.33 44.33 43.26 43.59 123,333 -0.73(-1.65%)
Feb 20, 2008 44.24 44.67 43.67 44.32 103,250 +0.16(+0.36%)
Feb 19, 2008 44.99 45.00 43.70 44.16 182,546 +0.69(+1.59%)
Feb 18, 2008 43.74 43.74 43.34 43.47 0 +0.00(+0.00%)
Feb 15, 2008 43.74 43.74 43.34 43.47 115,916 -0.18(-0.41%)
Feb 14, 2008 44.14 44.14 43.25 43.65 102,565 -0.33(-0.75%)
Feb 13, 2008 44.49 44.54 43.53 43.98 91,367 -0.14(-0.32%)
Feb 12, 2008 44.48 44.67 44.06 44.12 125,087 -0.36(-0.81%)
Feb 11, 2008 43.68 44.59 43.68 44.48 113,320 +0.68(+1.55%)
Feb 08, 2008 43.64 44.00 43.64 43.80 91,700 +0.30(+0.69%)
Feb 07, 2008 43.33 43.74 43.30 43.50 94,700 +0.15(+0.35%)
Feb 06, 2008 43.66 43.95 43.18 43.35 128,700 +0.01(+0.02%)
Feb 05, 2008 43.21 43.66 42.51 43.34 246,338 +0.49(+1.14%)
Feb 04, 2008 43.11 43.25 42.80 42.85 102,453 -0.60(-1.38%)
Feb 01, 2008 43.47 43.94 42.80 43.45 104,637 +0.20(+0.46%)
Jan 31, 2008 42.69 43.70 42.52 43.25 148,479 +0.35(+0.82%)
Jan 30, 2008 42.37 43.00 42.07 42.90 80,800 +0.53(+1.25%)
Jan 29, 2008 41.93 42.51 41.93 42.37 89,800 +0.27(+0.64%)
Jan 28, 2008 42.00 42.17 41.55 42.10 105,895 +0.17(+0.41%)
Jan 25, 2008 42.12 42.74 41.14 41.93 161,200 +0.04(+0.10%)
Jan 24, 2008 40.54 42.29 40.54 41.89 180,900 +1.25(+3.08%)
Jan 23, 2008 40.77 40.78 39.50 40.64 264,127 -0.56(-1.36%)
Jan 22, 2008 40.61 41.36 39.86 41.20 260,171 -0.53(-1.27%)
Jan 21, 2008 43.48 43.48 41.61 41.73 0 +0.00(+0.00%)
Jan 18, 2008 43.48 43.48 41.61 41.73 157,700 -1.59(-3.67%)
Jan 17, 2008 43.58 43.90 43.10 43.32 136,500 -0.26(-0.60%)
Jan 16, 2008 43.41 44.15 43.26 43.58 127,320 +0.11(+0.25%)
Jan 15, 2008 43.47 43.59 43.40 43.47 113,040 -0.20(-0.46%)
Jan 14, 2008 43.67 43.80 43.52 43.67 150,100 +0.17(+0.39%)
Jan 11, 2008 43.51 43.57 43.26 43.50 214,445 +0.00(+0.00%)
Jan 10, 2008 43.50 43.57 43.26 43.50 128,352 +0.10(+0.23%)
Jan 09, 2008 43.38 43.50 43.18 43.40 139,295 +0.15(+0.35%)
Jan 08, 2008 43.33 43.36 42.70 43.25 162,400 +0.05(+0.12%)
Jan 07, 2008 43.52 43.52 43.17 43.20 69,701 -0.06(-0.14%)
Jan 04, 2008 43.33 43.40 43.00 43.26 333,000 +0.00(+0.00%)
Jan 03, 2008 43.40 43.44 43.26 43.26 333,975 -0.13(-0.30%)
Jan 02, 2008 43.36 43.51 43.35 43.39 264,800 +0.03(+0.07%)
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.