Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 45.84 46.14 44.81 45.86 851,282 +0.19(+0.42%)
Mar 28, 2008 45.43 46.08 45.18 45.67 635,855 +0.41(+0.91%)
Mar 27, 2008 46.89 46.91 45.06 45.25 1,800,482 -1.53(-3.28%)
Mar 26, 2008 45.97 46.96 45.85 46.79 1,300,681 +0.70(+1.53%)
Mar 25, 2008 45.22 46.38 45.20 46.08 1,051,403 +0.97(+2.14%)
Mar 24, 2008 43.78 45.88 43.57 45.12 1,558,906 +2.15(+4.99%)
Mar 21, 2008 42.14 43.35 41.78 42.97 1,603,992 +0.00(+0.00%)
Mar 20, 2008 42.14 43.35 41.78 42.97 1,603,992 +0.59(+1.39%)
Mar 19, 2008 45.16 46.34 42.38 42.38 2,215,923 -2.51(-5.58%)
Mar 18, 2008 42.73 44.95 42.73 44.89 1,623,022 +2.94(+7.01%)
Mar 17, 2008 42.21 42.80 41.08 41.95 1,194,566 -1.27(-2.94%)
Mar 14, 2008 43.94 44.24 42.43 43.22 891,480 -0.72(-1.64%)
Mar 13, 2008 42.52 44.14 41.91 43.94 1,132,067 +0.85(+1.97%)
Mar 12, 2008 42.73 43.78 42.73 43.09 917,078 +0.29(+0.68%)
Mar 11, 2008 42.40 43.06 41.39 42.80 1,373,788 +1.71(+4.16%)
Mar 10, 2008 42.90 42.90 40.95 41.09 915,547 -1.84(-4.28%)
Mar 07, 2008 43.76 44.21 42.56 42.93 992,150 -1.01(-2.30%)
Mar 06, 2008 44.83 45.12 43.85 43.94 846,638 -1.20(-2.65%)
Mar 05, 2008 43.92 45.31 43.92 45.13 1,436,715 +1.20(+2.72%)
Mar 04, 2008 42.72 44.51 42.72 43.94 2,211,637 +1.00(+2.34%)
Mar 03, 2008 42.41 43.67 42.03 42.93 1,394,348 +0.44(+1.05%)
Feb 29, 2008 42.77 43.65 42.20 42.49 1,771,090 -1.28(-2.92%)
Feb 28, 2008 43.43 44.33 43.17 43.77 1,390,711 -0.05(-0.10%)
Feb 27, 2008 43.55 44.76 43.18 43.81 1,530,518 -0.20(-0.45%)
Feb 26, 2008 43.44 44.97 43.31 44.01 1,907,228 +0.50(+1.14%)
Feb 25, 2008 41.06 43.75 40.91 43.52 2,298,542 +2.59(+6.33%)
Feb 22, 2008 40.47 41.15 39.08 40.93 1,152,746 +0.50(+1.23%)
Feb 21, 2008 40.83 41.48 39.63 40.43 1,775,459 +0.84(+2.13%)
Feb 20, 2008 38.63 39.84 38.58 39.59 1,447,054 +0.26(+0.66%)
Feb 19, 2008 38.61 39.65 38.61 39.32 1,208,131 +1.49(+3.93%)
Feb 18, 2008 38.13 38.31 37.26 37.84 0 +0.00(+0.00%)
Feb 15, 2008 38.13 38.31 37.26 37.84 979,300 -0.57(-1.50%)
Feb 14, 2008 38.61 39.36 37.94 38.41 1,117,633 -0.09(-0.24%)
Feb 13, 2008 38.51 38.69 37.56 38.51 1,081,200 +0.39(+1.03%)
Feb 12, 2008 37.59 39.07 37.54 38.11 998,042 +0.65(+1.74%)
Feb 11, 2008 38.46 38.46 36.21 37.46 1,915,867 -1.09(-2.82%)
Feb 08, 2008 37.49 38.96 37.39 38.55 923,630 +1.01(+2.69%)
Feb 07, 2008 36.21 37.85 36.02 37.54 758,759 +1.05(+2.88%)
Feb 06, 2008 37.35 38.12 36.44 36.49 1,106,467 -0.74(-1.98%)
Feb 05, 2008 37.50 37.67 37.02 37.23 1,050,283 -0.90(-2.35%)
Feb 04, 2008 38.69 38.93 37.85 38.12 784,773 -0.63(-1.62%)
Feb 01, 2008 37.89 39.09 37.78 38.75 984,190 +1.05(+2.78%)
Jan 31, 2008 36.62 37.95 36.34 37.70 1,851,409 +0.61(+1.63%)
Jan 30, 2008 37.53 38.11 36.95 37.10 1,367,803 -0.58(-1.55%)
Jan 29, 2008 36.74 37.90 36.60 37.68 1,160,250 +0.96(+2.61%)
Jan 28, 2008 35.45 36.77 35.15 36.72 1,069,298 +0.67(+1.87%)
Jan 25, 2008 36.25 36.97 35.43 36.05 1,225,972 +0.13(+0.36%)
Jan 24, 2008 34.67 36.38 34.62 35.92 1,404,058 +1.54(+4.48%)
Jan 23, 2008 33.49 34.58 31.52 34.38 1,914,556 +0.21(+0.61%)
Jan 22, 2008 33.43 34.56 32.67 34.17 1,585,021 -0.60(-1.72%)
Jan 21, 2008 34.38 35.49 33.95 34.77 0 +0.00(+0.00%)
Jan 18, 2008 34.38 35.49 33.95 34.77 2,084,043 +0.67(+1.98%)
Jan 17, 2008 35.21 36.18 33.44 34.09 2,365,429 -1.03(-2.94%)
Jan 16, 2008 35.84 36.47 34.28 35.13 2,364,723 -1.59(-4.32%)
Jan 15, 2008 37.32 37.84 36.69 36.71 1,671,542 -1.43(-3.76%)
Jan 14, 2008 36.77 38.34 36.43 38.15 1,430,326 +1.70(+4.67%)
Jan 11, 2008 35.85 37.13 35.85 36.44 2,062,473 +0.30(+0.83%)
Jan 10, 2008 34.38 36.57 34.15 36.15 2,237,456 +1.46(+4.20%)
Jan 09, 2008 35.63 35.66 34.04 34.69 2,493,520 -1.04(-2.92%)
Jan 08, 2008 36.38 37.72 35.69 35.73 2,577,145 -0.58(-1.60%)
Jan 07, 2008 38.23 38.26 34.94 36.31 3,310,363 -2.02(-5.28%)
Jan 04, 2008 39.76 39.76 38.22 38.34 1,492,663 -1.89(-4.70%)
Jan 03, 2008 40.86 41.30 40.08 40.23 1,242,679 -0.64(-1.56%)
Jan 02, 2008 41.28 41.87 40.50 40.86 858,287 -0.66(-1.59%)
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.