Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 27.91 28.54 27.55 28.41 26,018,056 +0.60(+2.14%)
Mar 28, 2008 27.78 28.65 27.63 27.82 22,146,186 +0.29(+1.06%)
Mar 27, 2008 27.93 28.05 27.51 27.53 18,444,808 -0.53(-1.90%)
Mar 26, 2008 27.91 28.16 27.67 28.06 20,902,964 -0.21(-0.76%)
Mar 25, 2008 28.10 28.41 27.58 28.27 31,903,036 +0.63(+2.28%)
Mar 24, 2008 26.58 27.77 26.58 27.64 28,616,560 +1.12(+4.23%)
Mar 21, 2008 26.41 26.54 25.58 26.52 54,060,356 +0.00(+0.00%)
Mar 20, 2008 26.41 26.54 25.58 26.52 54,060,356 +0.29(+1.11%)
Mar 19, 2008 27.38 27.52 26.23 26.23 40,389,180 -1.58(-5.68%)
Mar 18, 2008 27.20 27.85 26.93 27.81 25,755,910 +1.13(+4.23%)
Mar 17, 2008 26.75 27.43 26.65 26.68 29,687,140 -0.51(-1.86%)
Mar 14, 2008 27.97 28.07 26.84 27.19 39,385,008 -0.71(-2.53%)
Mar 13, 2008 27.37 28.08 27.01 27.89 25,725,974 +0.35(+1.26%)
Mar 12, 2008 28.08 28.24 27.42 27.55 33,502,928 +0.23(+0.83%)
Mar 11, 2008 27.40 27.66 26.24 27.32 42,082,048 +0.18(+0.65%)
Mar 10, 2008 27.78 27.89 27.04 27.14 23,872,994 -0.74(-2.66%)
Mar 07, 2008 27.87 28.20 27.37 27.89 25,126,834 -0.13(-0.47%)
Mar 06, 2008 28.63 28.77 27.92 28.02 19,708,966 -0.74(-2.58%)
Mar 05, 2008 28.60 29.18 28.39 28.76 21,776,686 +0.20(+0.70%)
Mar 04, 2008 28.34 28.63 27.96 28.56 29,388,778 +0.06(+0.22%)
Mar 03, 2008 29.11 29.19 28.14 28.50 32,951,518 -0.88(-3.00%)
Feb 29, 2008 29.54 29.73 29.18 29.38 28,429,610 -0.64(-2.15%)
Feb 28, 2008 30.08 30.44 29.80 30.02 16,663,131 -0.33(-1.07%)
Feb 27, 2008 30.11 30.64 29.81 30.35 21,046,768 +0.10(+0.34%)
Feb 26, 2008 30.27 30.76 29.88 30.24 24,718,234 -0.06(-0.18%)
Feb 25, 2008 30.06 30.67 29.81 30.30 26,442,606 +0.17(+0.57%)
Feb 22, 2008 29.63 31.08 29.35 30.12 36,546,144 +0.73(+2.48%)
Feb 21, 2008 30.05 30.21 29.20 29.40 24,853,450 -0.66(-2.19%)
Feb 20, 2008 29.11 30.14 28.93 30.06 27,083,304 +0.98(+3.39%)
Feb 19, 2008 29.49 29.93 28.91 29.07 27,312,484 -0.17(-0.59%)
Feb 18, 2008 27.93 29.29 27.87 29.24 31,612,254 +0.00(+0.00%)
Feb 15, 2008 27.93 29.29 27.87 29.24 31,611,572 +0.92(+3.25%)
Feb 14, 2008 29.06 29.09 28.23 28.32 22,540,548 -0.79(-2.71%)
Feb 13, 2008 28.72 29.35 28.63 29.11 25,320,468 +0.74(+2.61%)
Feb 12, 2008 29.28 29.32 28.24 28.37 33,158,254 -0.64(-2.20%)
Feb 11, 2008 29.06 29.38 28.87 29.01 27,108,932 -0.04(-0.14%)
Feb 08, 2008 28.12 29.07 28.11 29.05 29,532,708 +0.68(+2.39%)
Feb 07, 2008 27.11 28.74 26.99 28.37 41,884,260 +0.89(+3.25%)
Feb 06, 2008 28.37 28.41 27.37 27.48 28,791,832 -0.74(-2.63%)
Feb 05, 2008 28.45 28.92 28.12 28.22 29,484,090 -0.78(-2.70%)
Feb 04, 2008 29.13 29.45 28.68 29.00 17,401,240 -0.24(-0.83%)
Feb 01, 2008 29.29 29.49 28.77 29.24 30,639,364 -0.15(-0.52%)
Jan 31, 2008 28.02 29.56 27.91 29.40 45,366,780 +1.48(+5.31%)
Jan 30, 2008 27.93 28.45 27.64 27.91 23,215,930 -0.01(-0.05%)
Jan 29, 2008 28.14 28.15 27.61 27.93 21,506,826 -0.14(-0.49%)
Jan 28, 2008 27.55 28.19 27.44 28.07 19,283,140 +0.35(+1.25%)
Jan 25, 2008 27.82 28.41 27.54 27.72 35,997,272 -0.28(-1.01%)
Jan 24, 2008 27.29 28.38 26.94 28.00 66,449,604 +2.62(+10.32%)
Jan 23, 2008 24.87 26.05 24.71 25.38 58,777,276 -0.20(-0.79%)
Jan 22, 2008 25.87 26.58 24.37 25.59 42,894,388 -0.99(-3.73%)
Jan 21, 2008 27.14 27.54 26.33 26.58 42,197,760 +0.00(+0.00%)
Jan 18, 2008 27.14 27.54 26.33 26.58 42,197,760 -0.49(-1.82%)
Jan 17, 2008 27.76 27.86 26.96 27.07 33,597,000 -0.62(-2.25%)
Jan 16, 2008 27.69 27.91 27.43 27.69 41,889,908 +0.42(+1.55%)
Jan 15, 2008 27.45 27.72 27.03 27.27 28,395,504 -0.45(-1.63%)
Jan 14, 2008 27.10 28.12 27.06 27.72 42,132,208 +0.95(+3.55%)
Jan 11, 2008 26.22 27.08 25.87 26.77 46,853,224 +0.44(+1.68%)
Jan 10, 2008 26.01 26.88 25.64 26.33 32,558,752 +0.14(+0.53%)
Jan 09, 2008 24.99 26.24 24.95 26.19 39,496,088 +1.25(+5.00%)
Jan 08, 2008 25.27 25.95 24.93 24.94 39,140,144 -0.32(-1.26%)
Jan 07, 2008 25.68 25.86 24.80 25.26 38,334,256 -0.40(-1.57%)
Jan 04, 2008 25.91 26.49 25.57 25.66 42,768,292 -0.60(-2.30%)
Jan 03, 2008 26.52 26.60 26.15 26.26 21,828,594 -0.34(-1.28%)
Jan 02, 2008 26.49 27.58 26.42 26.60 41,793,760 -0.67(-2.44%)
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.