Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 20.69 20.97 20.48 20.93 52,812,955 +0.43(+2.10%)
Mar 28, 2008 20.68 20.72 20.47 20.50 31,202,878 -0.06(-0.29%)
Mar 27, 2008 20.76 20.89 20.55 20.56 34,595,348 -0.13(-0.63%)
Mar 26, 2008 20.72 20.75 20.59 20.69 31,720,523 -0.09(-0.43%)
Mar 25, 2008 20.68 20.81 20.65 20.78 44,062,881 +0.17(+0.82%)
Mar 24, 2008 20.82 20.82 20.48 20.61 35,726,496 +0.02(+0.10%)
Mar 21, 2008 20.70 20.70 20.48 20.59 54,784,023 +0.00(+0.00%)
Mar 20, 2008 20.70 20.70 20.48 20.59 54,774,223 -0.02(-0.10%)
Mar 19, 2008 20.85 21.05 20.55 20.61 45,845,265 -0.39(-1.86%)
Mar 18, 2008 20.83 21.09 20.69 21.00 47,203,881 +0.43(+2.09%)
Mar 17, 2008 20.38 20.85 20.19 20.57 46,566,664 -0.07(-0.34%)
Mar 14, 2008 21.32 21.32 20.50 20.64 46,927,759 -0.57(-2.69%)
Mar 13, 2008 21.16 21.37 20.79 21.21 44,046,283 -0.07(-0.33%)
Mar 12, 2008 21.77 21.80 21.16 21.28 41,598,321 -0.44(-2.03%)
Mar 11, 2008 21.34 21.98 21.22 21.72 37,233,845 +0.57(+2.70%)
Mar 10, 2008 21.37 21.42 21.14 21.15 34,351,613 -0.20(-0.94%)
Mar 07, 2008 21.46 21.66 21.20 21.35 42,330,031 -0.24(-1.11%)
Mar 06, 2008 21.98 22.02 21.57 21.59 34,523,591 -0.46(-2.07%)
Mar 05, 2008 22.42 22.44 21.80 22.05 46,775,075 -0.19(-0.87%)
Mar 04, 2008 22.15 22.28 22.05 22.24 36,042,523 -0.01(-0.04%)
Mar 03, 2008 22.42 22.42 22.12 22.25 32,751,003 -0.03(-0.13%)
Feb 29, 2008 22.65 22.67 22.20 22.28 47,228,003 -0.27(-1.20%)
Feb 28, 2008 22.75 22.80 22.43 22.55 26,692,963 -0.20(-0.88%)
Feb 27, 2008 22.79 22.88 22.60 22.75 26,355,669 -0.08(-0.35%)
Feb 26, 2008 22.64 22.92 22.63 22.83 47,132,200 +0.05(+0.22%)
Feb 25, 2008 22.50 22.82 22.50 22.78 38,616,377 +0.28(+1.24%)
Feb 22, 2008 22.50 22.59 22.16 22.50 32,655,088 +0.10(+0.45%)
Feb 21, 2008 22.67 22.67 22.31 22.40 39,630,031 -0.07(-0.31%)
Feb 20, 2008 22.33 22.55 22.17 22.47 33,701,882 +0.10(+0.45%)
Feb 19, 2008 22.50 22.67 22.33 22.37 34,404,588 +0.04(+0.18%)
Feb 18, 2008 22.43 22.62 22.31 22.33 0 +0.00(+0.00%)
Feb 15, 2008 22.43 22.62 22.31 22.33 56,372,122 -0.12(-0.53%)
Feb 14, 2008 22.73 22.84 22.31 22.45 44,714,824 -0.29(-1.28%)
Feb 13, 2008 22.70 22.88 22.62 22.74 51,143,203 +0.06(+0.26%)
Feb 12, 2008 22.30 22.73 22.25 22.68 43,140,767 +0.48(+2.16%)
Feb 11, 2008 22.37 22.41 22.03 22.20 31,223,884 -0.10(-0.45%)
Feb 08, 2008 22.65 22.67 22.18 22.30 30,279,516 -0.37(-1.63%)
Feb 07, 2008 22.60 22.90 22.45 22.67 33,036,068 +0.08(+0.35%)
Feb 06, 2008 22.90 23.03 22.58 22.59 42,342,895 -0.37(-1.61%)
Feb 05, 2008 23.50 23.55 22.96 22.96 39,340,871 -0.67(-2.84%)
Feb 04, 2008 23.55 23.78 23.50 23.63 29,595,532 +0.04(+0.17%)
Feb 01, 2008 23.40 23.79 23.12 23.59 52,093,920 +0.23(+0.98%)
Jan 31, 2008 23.03 23.52 22.76 23.36 52,735,601 +0.26(+1.13%)
Jan 30, 2008 23.13 23.48 22.96 23.10 40,965,409 -0.08(-0.35%)
Jan 29, 2008 23.14 23.25 22.93 23.18 34,884,584 +0.23(+1.00%)
Jan 28, 2008 22.69 22.95 22.56 22.95 37,807,601 +0.34(+1.50%)
Jan 25, 2008 23.17 23.25 22.40 22.61 59,902,329 -0.44(-1.91%)
Jan 24, 2008 22.94 23.06 22.63 23.05 58,730,430 +0.19(+0.83%)
Jan 23, 2008 22.44 22.90 22.02 22.86 99,690,560 +0.63(+2.83%)
Jan 22, 2008 21.68 23.10 21.56 22.23 71,220,751 -0.27(-1.20%)
Jan 21, 2008 22.97 23.03 22.46 22.50 0 +0.00(+0.00%)
Jan 18, 2008 22.97 23.03 22.46 22.50 54,016,788 -0.46(-2.00%)
Jan 17, 2008 23.40 23.40 22.88 22.96 53,311,702 -0.44(-1.88%)
Jan 16, 2008 23.47 23.81 23.35 23.40 54,907,999 -0.19(-0.81%)
Jan 15, 2008 23.81 23.90 23.52 23.59 33,678,450 -0.38(-1.59%)
Jan 14, 2008 24.24 24.24 23.80 23.97 35,165,264 -0.05(-0.21%)
Jan 11, 2008 23.95 24.14 23.76 24.02 45,206,702 -0.06(-0.25%)
Jan 10, 2008 23.98 24.21 23.61 24.08 54,642,929 +0.16(+0.67%)
Jan 09, 2008 23.50 24.01 23.50 23.92 60,175,316 +0.45(+1.92%)
Jan 08, 2008 23.30 23.92 23.30 23.47 51,900,244 +0.24(+1.03%)
Jan 07, 2008 22.92 23.34 22.90 23.23 48,117,431 +0.40(+1.75%)
Jan 04, 2008 23.18 23.20 22.74 22.83 42,024,076 -0.35(-1.51%)
Jan 03, 2008 22.98 23.35 22.91 23.18 45,471,968 +0.27(+1.18%)
Jan 02, 2008 22.76 23.03 22.70 22.91 45,984,038 +0.18(+0.79%)
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.