Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 22.31 22.49 21.95 22.37 1,109,588 +0.10(+0.46%)
Mar 28, 2008 22.29 22.56 22.08 22.27 1,004,278 +0.10(+0.46%)
Mar 27, 2008 22.11 22.37 21.95 22.17 742,893 +0.03(+0.13%)
Mar 26, 2008 22.78 22.78 21.48 22.14 1,334,385 +0.18(+0.80%)
Mar 25, 2008 21.95 22.09 21.82 21.96 704,853 +0.12(+0.55%)
Mar 24, 2008 21.53 21.92 21.44 21.84 984,647 +0.36(+1.67%)
Mar 21, 2008 22.74 22.74 21.17 21.48 1,332,124 +0.00(+0.00%)
Mar 20, 2008 22.74 22.74 21.17 21.48 1,332,124 +0.10(+0.47%)
Mar 19, 2008 21.77 21.81 21.38 21.38 1,113,881 -0.17(-0.77%)
Mar 18, 2008 21.56 21.58 21.06 21.55 1,020,898 +0.37(+1.74%)
Mar 17, 2008 21.48 21.55 21.09 21.18 998,740 -0.36(-1.67%)
Mar 14, 2008 22.24 22.47 21.38 21.54 1,050,646 -0.72(-3.23%)
Mar 13, 2008 21.56 22.33 21.34 22.26 1,163,384 +0.53(+2.42%)
Mar 12, 2008 21.95 21.96 21.62 21.73 931,312 -0.02(-0.08%)
Mar 11, 2008 21.52 21.80 21.42 21.75 1,199,133 +0.52(+2.43%)
Mar 10, 2008 22.10 22.19 21.24 21.24 1,541,820 -0.91(-4.12%)
Mar 07, 2008 22.98 22.98 22.07 22.15 1,624,023 -0.94(-4.08%)
Mar 06, 2008 22.93 23.22 22.93 23.09 1,323,251 +0.02(+0.08%)
Mar 05, 2008 22.99 23.11 22.81 23.07 1,219,606 +0.23(+1.01%)
Mar 04, 2008 22.50 22.88 22.46 22.84 802,780 +0.17(+0.73%)
Mar 03, 2008 22.78 22.95 22.50 22.67 653,360 -0.22(-0.97%)
Feb 29, 2008 22.70 23.26 22.65 22.90 1,134,053 +0.00(+0.00%)
Feb 28, 2008 23.03 23.05 22.57 22.90 833,964 -0.18(-0.76%)
Feb 27, 2008 22.97 23.29 22.96 23.07 1,060,212 +0.03(+0.12%)
Feb 26, 2008 23.01 23.19 22.95 23.04 1,078,250 -0.02(-0.08%)
Feb 25, 2008 23.25 23.25 22.93 23.06 911,829 +0.02(+0.08%)
Feb 22, 2008 22.99 23.14 22.65 23.04 632,505 +0.00(+0.00%)
Feb 21, 2008 23.61 23.67 22.91 23.04 1,138,603 -0.58(-2.46%)
Feb 20, 2008 23.47 23.62 23.11 23.62 617,406 +0.16(+0.67%)
Feb 19, 2008 23.60 23.75 23.42 23.47 654,791 +0.04(+0.16%)
Feb 18, 2008 23.26 23.48 23.20 23.43 0 +0.00(+0.00%)
Feb 15, 2008 23.26 23.48 23.20 23.43 498,448 +0.02(+0.08%)
Feb 14, 2008 23.73 23.97 23.29 23.41 733,787 -0.42(-1.74%)
Feb 13, 2008 23.72 23.87 23.27 23.83 1,061,591 +0.29(+1.21%)
Feb 12, 2008 23.75 23.81 23.16 23.54 1,020,308 -0.13(-0.55%)
Feb 11, 2008 23.27 23.73 23.20 23.67 703,963 +0.31(+1.34%)
Feb 08, 2008 23.53 23.71 23.26 23.36 1,287,504 -0.32(-1.36%)
Feb 07, 2008 23.27 23.72 23.16 23.68 951,391 +0.24(+1.02%)
Feb 06, 2008 23.61 23.98 23.33 23.44 1,192,461 -0.11(-0.47%)
Feb 05, 2008 23.56 23.94 23.36 23.55 1,344,879 -0.15(-0.62%)
Feb 04, 2008 23.33 23.85 23.31 23.70 1,634,866 +0.30(+1.30%)
Feb 01, 2008 23.02 23.49 22.82 23.39 1,179,062 +0.50(+2.18%)
Jan 31, 2008 22.63 23.16 22.18 22.90 2,258,924 +0.25(+1.10%)
Jan 30, 2008 22.90 23.16 22.61 22.65 1,198,857 -0.29(-1.25%)
Jan 29, 2008 23.65 23.69 22.47 22.93 1,975,158 -0.78(-3.31%)
Jan 28, 2008 25.00 25.10 23.60 23.72 2,543,085 -0.89(-3.64%)
Jan 25, 2008 24.90 25.14 23.02 24.61 4,289,539 +3.67(+17.53%)
Jan 24, 2008 21.07 21.84 20.94 20.94 1,603,702 -0.28(-1.30%)
Jan 23, 2008 20.62 21.28 20.18 21.22 2,180,036 -0.25(-1.16%)
Jan 22, 2008 21.62 22.01 21.26 21.47 1,749,882 -0.99(-4.40%)
Jan 21, 2008 23.02 23.05 22.21 22.45 0 +0.00(+0.00%)
Jan 18, 2008 23.02 23.05 22.21 22.45 1,495,503 -0.61(-2.64%)
Jan 17, 2008 23.69 23.78 23.02 23.06 1,333,930 -0.60(-2.53%)
Jan 16, 2008 23.52 23.97 23.51 23.66 842,744 +0.12(+0.51%)
Jan 15, 2008 23.54 23.77 23.50 23.54 1,141,402 -0.25(-1.05%)
Jan 14, 2008 23.50 23.83 23.32 23.79 924,049 +0.41(+1.74%)
Jan 11, 2008 23.47 23.58 23.31 23.38 791,173 -0.36(-1.52%)
Jan 10, 2008 23.25 24.03 23.25 23.74 1,768,173 +0.29(+1.22%)
Jan 09, 2008 23.02 23.57 22.85 23.46 1,198,423 +0.51(+2.21%)
Jan 08, 2008 22.78 23.24 22.78 22.95 1,712,886 +0.09(+0.40%)
Jan 07, 2008 22.68 22.92 22.55 22.86 1,684,080 +0.27(+1.18%)
Jan 04, 2008 22.94 23.05 22.54 22.59 1,797,133 -0.64(-2.74%)
Jan 03, 2008 23.79 23.79 23.12 23.23 1,811,991 -0.32(-1.37%)
Jan 02, 2008 23.80 23.99 23.28 23.55 1,358,972 -0.45(-1.88%)
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.