Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 29.23 30.64 28.94 29.04 48,336,956 -0.12(-0.42%)
Mar 28, 2008 29.23 29.99 29.10 29.17 50,206,512 -0.44(-1.48%)
Mar 27, 2008 30.65 30.93 29.58 29.60 55,861,712 -0.92(-3.01%)
Mar 26, 2008 30.82 30.99 29.88 30.52 66,633,668 -0.87(-2.76%)
Mar 25, 2008 31.91 32.37 31.18 31.39 68,384,640 -1.13(-3.49%)
Mar 24, 2008 31.98 33.29 31.75 32.52 81,810,552 +0.45(+1.41%)
Mar 21, 2008 29.76 32.17 29.54 32.07 90,807,040 +0.00(+0.00%)
Mar 20, 2008 29.76 32.17 29.54 32.07 90,793,984 +2.53(+8.56%)
Mar 19, 2008 30.09 31.00 29.41 29.54 80,880,528 -0.28(-0.95%)
Mar 18, 2008 28.40 29.82 27.96 29.82 89,625,816 +2.28(+8.26%)
Mar 17, 2008 26.32 27.89 26.24 27.55 88,183,992 +0.21(+0.76%)
Mar 14, 2008 28.71 28.81 26.97 27.34 75,174,912 -1.11(-3.90%)
Mar 13, 2008 27.86 28.77 27.16 28.45 69,914,912 +0.08(+0.30%)
Mar 12, 2008 28.61 29.80 28.33 28.37 54,493,692 -0.53(-1.83%)
Mar 11, 2008 28.27 28.92 27.26 28.90 88,878,192 +1.85(+6.83%)
Mar 10, 2008 28.45 28.50 26.93 27.05 65,736,820 -1.10(-3.89%)
Mar 07, 2008 27.61 28.78 27.50 28.15 57,257,168 +0.17(+0.60%)
Mar 06, 2008 28.31 28.52 27.79 27.98 67,826,520 -0.79(-2.74%)
Mar 05, 2008 29.61 29.67 28.51 28.77 67,661,440 -0.94(-3.17%)
Mar 04, 2008 29.69 29.95 28.94 29.71 60,807,620 -0.31(-1.02%)
Mar 03, 2008 30.44 30.61 29.55 30.02 48,638,200 -0.43(-1.41%)
Feb 29, 2008 31.43 31.46 30.29 30.44 51,836,156 -1.29(-4.06%)
Feb 28, 2008 32.63 32.74 31.68 31.73 45,620,108 -1.12(-3.40%)
Feb 27, 2008 32.44 33.13 32.32 32.85 38,782,532 +0.12(+0.37%)
Feb 26, 2008 32.72 33.11 32.43 32.73 39,864,096 -0.17(-0.51%)
Feb 25, 2008 32.38 32.97 31.96 32.90 39,123,208 +0.26(+0.80%)
Feb 22, 2008 32.41 32.67 31.43 32.64 44,062,408 +0.30(+0.92%)
Feb 21, 2008 32.97 33.33 32.18 32.34 47,199,004 -0.58(-1.77%)
Feb 20, 2008 32.33 33.10 32.09 32.92 50,190,956 +0.23(+0.70%)
Feb 19, 2008 33.08 33.17 32.44 32.69 42,911,424 -0.02(-0.07%)
Feb 18, 2008 32.18 32.71 31.93 32.71 0 +0.00(+0.00%)
Feb 15, 2008 32.18 32.71 31.93 32.71 66,937,908 +0.35(+1.09%)
Feb 14, 2008 33.25 33.40 32.28 32.36 48,740,840 -0.83(-2.52%)
Feb 13, 2008 32.99 33.32 32.57 33.19 43,591,476 +0.39(+1.19%)
Feb 12, 2008 32.49 33.19 32.31 32.80 52,211,036 +0.52(+1.61%)
Feb 11, 2008 32.78 32.78 31.92 32.28 47,402,296 -0.02(-0.05%)
Feb 08, 2008 33.11 33.20 31.83 32.30 58,338,712 -0.93(-2.79%)
Feb 07, 2008 32.31 33.56 32.08 33.23 62,417,376 +0.80(+2.46%)
Feb 06, 2008 32.72 33.19 32.34 32.43 49,171,200 -0.03(-0.09%)
Feb 05, 2008 32.96 33.24 32.41 32.46 72,757,408 -1.27(-3.77%)
Feb 04, 2008 34.28 34.35 33.63 33.73 47,385,656 -0.77(-2.22%)
Feb 01, 2008 33.80 34.54 33.76 34.50 78,595,464 +0.67(+1.99%)
Jan 31, 2008 32.01 34.09 31.69 33.82 104,912,920 +1.49(+4.60%)
Jan 30, 2008 32.05 33.47 31.59 32.34 93,413,056 +0.21(+0.64%)
Jan 29, 2008 31.92 32.27 31.41 32.13 70,765,320 +0.57(+1.80%)
Jan 28, 2008 30.21 31.56 30.00 31.56 61,678,760 +1.32(+4.36%)
Jan 25, 2008 30.74 31.07 30.02 30.25 101,378,960 -0.32(-1.05%)
Jan 24, 2008 31.03 31.25 29.76 30.57 143,339,136 -0.51(-1.65%)
Jan 23, 2008 28.22 31.41 28.04 31.08 122,085,712 +2.44(+8.51%)
Jan 22, 2008 25.37 29.86 25.37 28.64 112,144,576 +1.09(+3.95%)
Jan 21, 2008 28.54 28.71 26.91 27.56 0 +0.00(+0.00%)
Jan 18, 2008 28.54 28.71 26.91 27.56 79,314,176 -0.72(-2.55%)
Jan 17, 2008 30.01 30.01 28.18 28.28 60,994,192 -1.36(-4.60%)
Jan 16, 2008 28.87 30.19 28.87 29.64 60,644,420 +0.62(+2.14%)
Jan 15, 2008 29.72 29.72 28.97 29.02 55,557,888 -1.03(-3.42%)
Jan 14, 2008 29.69 30.11 29.43 30.05 48,379,500 +0.55(+1.87%)
Jan 11, 2008 30.19 30.48 28.47 29.49 103,272,928 -0.61(-2.04%)
Jan 10, 2008 29.42 30.50 29.04 30.11 79,017,224 +0.43(+1.45%)
Jan 09, 2008 29.40 29.72 28.67 29.68 57,795,820 +0.25(+0.86%)
Jan 08, 2008 30.78 30.80 29.33 29.43 55,012,432 -1.14(-3.73%)
Jan 07, 2008 30.68 30.83 30.08 30.57 41,619,608 +0.04(+0.13%)
Jan 04, 2008 30.64 30.87 30.46 30.53 45,585,220 -0.34(-1.12%)
Jan 03, 2008 31.13 31.26 30.84 30.87 29,133,700 -0.20(-0.64%)
Jan 02, 2008 31.82 31.83 30.91 31.07 40,159,076 -0.54(-1.70%)
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.