Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 30.35 30.55 29.96 30.35 8,060 -0.07(-0.23%)
Mar 28, 2008 30.05 30.65 30.35 30.42 1,305 +0.37(+1.23%)
Mar 27, 2008 30.65 30.69 29.85 30.05 4,852 -0.60(-1.96%)
Mar 26, 2008 29.70 31.05 30.00 30.65 28,107 +1.54(+5.29%)
Mar 25, 2008 9.700 29.11 29.11 29.11 49 +0.00(+0.00%)
Mar 24, 2008 28.59 29.45 29.05 29.11 19,980 +0.52(+1.82%)
Mar 21, 2008 28.59 28.59 27.55 28.59 2,103 +0.00(+0.00%)
Mar 20, 2008 28.59 28.59 27.55 28.59 2,103 -0.01(-0.03%)
Mar 19, 2008 28.60 28.65 28.05 28.60 2,602 +0.35(+1.24%)
Mar 18, 2008 26.75 28.25 27.65 28.25 2,275 +1.50(+5.61%)
Mar 17, 2008 26.75 27.34 26.75 26.75 1,648 +0.24(+0.91%)
Mar 14, 2008 27.50 26.85 26.51 26.51 2,272 -0.99(-3.60%)
Mar 13, 2008 27.85 27.80 27.00 27.50 2,110 -0.35(-1.26%)
Mar 12, 2008 27.85 27.85 27.41 27.85 1,823 -0.84(-2.93%)
Mar 11, 2008 28.69 28.74 27.80 28.69 4,427 +1.29(+4.71%)
Mar 10, 2008 27.40 27.40 26.86 27.40 129,757 -0.16(-0.58%)
Mar 07, 2008 27.56 28.35 27.55 27.56 4,390 -0.79(-2.79%)
Mar 06, 2008 28.45 29.10 28.35 28.35 2,948 -0.10(-0.35%)
Mar 05, 2008 28.30 28.49 28.10 28.45 3,245 +0.15(+0.53%)
Mar 04, 2008 28.30 28.75 28.25 28.30 4,993 -0.50(-1.74%)
Mar 03, 2008 28.80 28.80 28.45 28.80 4,234 -0.95(-3.19%)
Feb 29, 2008 30.15 29.95 29.35 29.75 7,770 -0.40(-1.33%)
Feb 28, 2008 30.15 30.15 29.30 30.15 13,360 -0.10(-0.33%)
Feb 27, 2008 30.25 31.00 30.25 30.25 6,887 +0.04(+0.13%)
Feb 26, 2008 30.21 30.80 30.05 30.21 2,285 +0.67(+2.27%)
Feb 25, 2008 29.54 29.54 28.85 29.54 3,851 +0.23(+0.78%)
Feb 22, 2008 28.85 29.35 28.55 29.31 199,052 +0.46(+1.59%)
Feb 21, 2008 28.50 28.95 28.30 28.85 32,228 +0.35(+1.23%)
Feb 20, 2008 28.71 28.50 27.65 28.50 6,788 -0.21(-0.73%)
Feb 19, 2008 27.79 28.71 28.31 28.71 969 +0.92(+3.31%)
Feb 18, 2008 27.79 27.79 27.45 27.79 2,053 +0.00(+0.00%)
Feb 15, 2008 27.79 27.79 27.45 27.79 2,053 -0.21(-0.75%)
Feb 14, 2008 28.00 28.00 27.60 28.00 788 +1.00(+3.70%)
Feb 13, 2008 27.00 27.00 26.65 27.00 888 -1.60(-5.59%)
Feb 12, 2008 28.60 28.65 28.30 28.60 1,341 -0.40(-1.38%)
Feb 11, 2008 29.00 29.00 28.45 29.00 1,161 +0.70(+2.47%)
Feb 08, 2008 28.30 28.90 28.30 28.30 1,965 -1.20(-4.07%)
Feb 07, 2008 28.60 30.04 29.50 29.50 4,271 +0.90(+3.15%)
Feb 06, 2008 28.60 28.75 28.55 28.60 5,414 -0.50(-1.72%)
Feb 05, 2008 33.38 29.29 28.50 29.10 3,986 -4.28(-12.82%)
Feb 04, 2008 33.85 33.50 33.30 33.38 5,750 -0.47(-1.39%)
Feb 01, 2008 33.49 33.85 33.25 33.85 868 +0.36(+1.07%)
Jan 31, 2008 33.49 33.99 33.40 33.49 25,351 +0.04(+0.12%)
Jan 30, 2008 33.45 33.50 32.35 33.45 62,088 -0.55(-1.62%)
Jan 29, 2008 34.00 34.14 33.15 34.00 77,796 +0.10(+0.29%)
Jan 28, 2008 34.05 33.90 33.20 33.90 41,199 -0.15(-0.44%)
Jan 25, 2008 33.45 34.70 34.05 34.05 770 +0.60(+1.79%)
Jan 24, 2008 33.45 33.45 33.45 33.45 200 -0.05(-0.15%)
Jan 23, 2008 33.50 34.60 33.50 33.50 5,190 -2.25(-6.29%)
Jan 22, 2008 37.49 35.75 35.01 35.75 10,795 -1.74(-4.64%)
Jan 21, 2008 37.49 37.60 37.00 37.49 11,862 +0.00(+0.00%)
Jan 18, 2008 37.49 37.60 37.00 37.49 11,862 -0.01(-0.03%)
Jan 17, 2008 37.50 37.65 36.96 37.50 56,460 -0.40(-1.06%)
Jan 16, 2008 37.90 37.90 37.30 37.90 84,291 +0.20(+0.53%)
Jan 15, 2008 38.31 38.00 37.70 37.70 1,700 -0.61(-1.59%)
Jan 14, 2008 38.00 38.35 38.26 38.31 800 +0.31(+0.82%)
Jan 11, 2008 38.00 38.25 38.00 38.00 400 -0.65(-1.68%)
Jan 10, 2008 38.65 38.95 38.65 38.65 600 -0.95(-2.40%)
Jan 09, 2008 39.70 39.60 39.60 39.60 300 -0.10(-0.25%)
Jan 08, 2008 39.70 39.70 39.70 39.70 200 +0.10(+0.25%)
Jan 07, 2008 39.56 39.65 39.60 39.60 4,045 +0.04(+0.10%)
Jan 04, 2008 39.56 40.25 39.56 39.56 8,500 -1.39(-3.39%)
Jan 03, 2008 40.95 41.00 40.95 40.95 1,880 -0.05(-0.12%)
Jan 02, 2008 41.10 41.65 41.00 41.00 3,491 -0.10(-0.24%)
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.