Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 20.71 20.97 20.40 20.72 6,242,991 +0.39(+1.93%)
Mar 28, 2008 20.31 21.50 20.28 20.33 7,230,033 -0.52(-2.50%)
Mar 27, 2008 21.28 21.40 20.80 20.85 6,013,471 -0.38(-1.78%)
Mar 26, 2008 21.32 21.59 20.92 21.22 4,734,314 -0.40(-1.85%)
Mar 25, 2008 22.03 22.04 21.31 21.62 9,456,987 -0.07(-0.34%)
Mar 24, 2008 21.56 22.16 21.37 21.70 7,605,622 +0.06(+0.30%)
Mar 21, 2008 21.15 21.67 20.83 21.63 9,059,331 +0.00(+0.00%)
Mar 20, 2008 21.15 21.67 20.83 21.63 9,059,331 +0.56(+2.64%)
Mar 19, 2008 22.17 22.29 21.08 21.08 6,558,389 -0.69(-3.18%)
Mar 18, 2008 20.65 21.80 20.53 21.77 9,147,222 +1.41(+6.93%)
Mar 17, 2008 21.22 21.24 19.99 20.36 8,774,352 -0.58(-2.75%)
Mar 14, 2008 20.83 21.81 20.60 20.93 12,869,451 +0.29(+1.40%)
Mar 13, 2008 20.00 20.77 19.62 20.64 6,595,981 +0.15(+0.74%)
Mar 12, 2008 20.53 21.01 20.39 20.49 5,863,210 +0.09(+0.45%)
Mar 11, 2008 19.40 20.40 19.15 20.40 8,776,318 +1.32(+6.90%)
Mar 10, 2008 19.41 19.53 18.94 19.08 7,261,677 -0.33(-1.68%)
Mar 07, 2008 19.70 19.98 18.99 19.41 9,656,307 -0.51(-2.57%)
Mar 06, 2008 20.29 20.48 19.90 19.92 7,393,868 -0.38(-1.86%)
Mar 05, 2008 20.13 20.80 20.03 20.30 9,995,087 +0.24(+1.19%)
Mar 04, 2008 19.88 20.17 19.48 20.06 8,971,109 +0.01(+0.05%)
Mar 03, 2008 20.00 20.40 19.80 20.05 7,399,833 +0.08(+0.39%)
Feb 29, 2008 20.51 20.51 19.94 19.97 9,352,155 -0.75(-3.64%)
Feb 28, 2008 20.68 20.85 20.32 20.73 6,620,970 -0.21(-1.01%)
Feb 27, 2008 21.02 21.34 20.57 20.94 5,760,229 -0.21(-0.98%)
Feb 26, 2008 20.78 21.36 20.59 21.14 7,013,939 +0.38(+1.82%)
Feb 25, 2008 20.03 20.83 19.97 20.77 6,099,538 +0.74(+3.70%)
Feb 22, 2008 20.11 20.38 19.47 20.03 5,767,581 +0.06(+0.30%)
Feb 21, 2008 20.53 21.17 19.86 19.97 7,833,754 -0.53(-2.60%)
Feb 20, 2008 19.77 20.57 19.76 20.50 7,601,634 +0.72(+3.65%)
Feb 19, 2008 20.04 20.43 19.73 19.78 6,295,582 +0.12(+0.63%)
Feb 18, 2008 19.80 19.97 19.43 19.65 6,794,011 +0.00(+0.00%)
Feb 15, 2008 19.80 19.97 19.43 19.65 6,794,011 -0.24(-1.20%)
Feb 14, 2008 20.74 20.85 19.76 19.89 7,028,599 -1.04(-4.97%)
Feb 13, 2008 20.38 20.98 20.38 20.93 6,363,665 +0.92(+4.60%)
Feb 12, 2008 19.98 20.59 19.80 20.01 8,930,852 -0.06(-0.28%)
Feb 11, 2008 19.92 20.14 19.67 20.07 4,464,819 +0.26(+1.30%)
Feb 08, 2008 19.92 20.30 19.49 19.81 6,227,369 -0.51(-2.51%)
Feb 07, 2008 19.79 20.67 19.76 20.32 8,782,667 +0.39(+1.94%)
Feb 06, 2008 19.61 20.54 19.41 19.93 10,992,077 +0.56(+2.87%)
Feb 05, 2008 20.03 20.24 19.34 19.38 11,254,833 -1.34(-6.49%)
Feb 04, 2008 21.31 21.34 20.69 20.72 6,261,809 -0.63(-2.95%)
Feb 01, 2008 22.32 22.33 20.95 21.35 7,844,674 -0.25(-1.15%)
Jan 31, 2008 20.71 21.86 20.33 21.60 8,209,786 +0.54(+2.58%)
Jan 30, 2008 20.83 21.71 20.50 21.06 8,627,771 -0.01(-0.07%)
Jan 29, 2008 21.75 22.01 20.75 21.07 13,133,852 -1.10(-4.98%)
Jan 28, 2008 21.58 22.33 21.17 22.18 7,708,986 +0.68(+3.15%)
Jan 25, 2008 21.27 22.07 21.19 21.50 17,606,620 +0.26(+1.24%)
Jan 24, 2008 20.95 21.90 20.91 21.24 10,458,426 -0.57(-2.60%)
Jan 23, 2008 19.61 22.10 19.14 21.80 12,132,952 +1.54(+7.61%)
Jan 22, 2008 19.65 20.56 19.46 20.26 8,257,950 -0.21(-1.03%)
Jan 21, 2008 20.84 20.98 19.91 20.47 10,825,189 +0.00(+0.00%)
Jan 18, 2008 20.84 20.98 19.91 20.47 10,825,189 +0.56(+2.82%)
Jan 17, 2008 21.23 21.74 19.91 19.91 10,146,621 -1.56(-7.27%)
Jan 16, 2008 21.89 22.07 20.79 21.47 9,895,489 +0.01(+0.04%)
Jan 15, 2008 21.96 22.32 21.38 21.46 6,079,654 -0.94(-4.19%)
Jan 14, 2008 21.57 22.43 21.57 22.40 4,277,207 +0.85(+3.93%)
Jan 11, 2008 22.28 22.55 21.43 21.55 7,100,653 -1.12(-4.95%)
Jan 10, 2008 21.60 22.99 21.60 22.68 10,905,817 +0.44(+1.97%)
Jan 09, 2008 22.70 22.70 21.38 22.24 8,506,219 +0.04(+0.17%)
Jan 08, 2008 23.72 23.75 22.19 22.20 7,887,034 -1.32(-5.62%)
Jan 07, 2008 23.39 23.92 23.10 23.52 6,646,028 +0.30(+1.29%)
Jan 04, 2008 25.02 25.02 23.14 23.23 7,357,091 -1.19(-4.88%)
Jan 03, 2008 24.28 24.87 24.27 24.42 4,773,005 +0.03(+0.11%)
Jan 02, 2008 24.94 25.57 24.31 24.39 4,910,691 -0.69(-2.75%)
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.