Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 26.81 27.03 26.26 26.69 1,030,435 -0.21(-0.79%)
Mar 28, 2008 26.91 27.34 26.76 26.90 632,695 +0.18(+0.69%)
Mar 27, 2008 27.43 27.43 26.65 26.72 509,032 -0.66(-2.42%)
Mar 26, 2008 27.77 27.87 26.87 27.38 635,263 -0.73(-2.60%)
Mar 25, 2008 27.00 28.44 27.00 28.11 1,006,281 +1.00(+3.68%)
Mar 24, 2008 25.77 27.54 25.77 27.11 860,483 +1.39(+5.39%)
Mar 21, 2008 25.17 25.73 24.69 25.73 997,790 +0.00(+0.00%)
Mar 20, 2008 25.17 25.73 24.69 25.73 997,790 +0.53(+2.09%)
Mar 19, 2008 25.44 25.96 25.20 25.20 724,635 -0.25(-0.99%)
Mar 18, 2008 24.70 25.60 24.70 25.45 726,677 +1.12(+4.60%)
Mar 17, 2008 24.35 24.84 24.17 24.33 896,059 -0.49(-1.98%)
Mar 14, 2008 25.32 25.63 24.54 24.82 765,074 -0.33(-1.30%)
Mar 13, 2008 23.93 25.38 23.53 25.15 835,591 +0.98(+4.04%)
Mar 12, 2008 24.40 24.83 24.09 24.18 515,711 -0.10(-0.42%)
Mar 11, 2008 24.20 24.60 23.66 24.28 610,444 +0.67(+2.84%)
Mar 10, 2008 23.99 24.37 23.47 23.61 715,405 -0.34(-1.43%)
Mar 07, 2008 24.18 24.50 23.77 23.95 628,921 -0.33(-1.35%)
Mar 06, 2008 24.66 24.66 24.22 24.28 587,900 -0.62(-2.50%)
Mar 05, 2008 25.17 25.41 24.61 24.90 579,848 -0.16(-0.65%)
Mar 04, 2008 24.76 25.29 24.46 25.06 808,920 +0.12(+0.47%)
Mar 03, 2008 24.53 25.21 24.39 24.95 663,876 +0.37(+1.50%)
Feb 29, 2008 25.19 25.19 24.53 24.58 789,771 -0.84(-3.31%)
Feb 28, 2008 25.89 25.97 25.17 25.42 685,688 -0.57(-2.18%)
Feb 27, 2008 26.20 26.72 25.92 25.99 797,676 -0.64(-2.39%)
Feb 26, 2008 26.46 26.72 26.14 26.62 868,395 +0.01(+0.05%)
Feb 25, 2008 25.96 26.67 25.69 26.61 596,683 +0.68(+2.64%)
Feb 22, 2008 25.89 26.05 25.43 25.92 558,151 +0.16(+0.61%)
Feb 21, 2008 26.44 26.91 25.70 25.77 779,613 -0.63(-2.38%)
Feb 20, 2008 25.91 26.55 25.55 26.40 752,581 +0.42(+1.60%)
Feb 19, 2008 25.70 26.18 25.49 25.98 758,078 +0.48(+1.90%)
Feb 18, 2008 25.44 25.56 25.05 25.49 0 +0.00(+0.00%)
Feb 15, 2008 25.44 25.56 25.05 25.49 558,533 -0.10(-0.37%)
Feb 14, 2008 26.01 26.24 25.32 25.59 541,787 -0.25(-0.95%)
Feb 13, 2008 25.63 25.94 25.30 25.84 696,776 +0.46(+1.83%)
Feb 12, 2008 25.32 25.86 25.21 25.37 748,079 +0.23(+0.92%)
Feb 11, 2008 25.02 25.23 24.65 25.14 738,681 +0.08(+0.33%)
Feb 08, 2008 25.05 25.54 24.68 25.06 1,020,334 -0.03(-0.11%)
Feb 07, 2008 24.69 25.20 24.52 25.08 1,038,493 +0.36(+1.44%)
Feb 06, 2008 25.10 25.23 24.69 24.73 1,004,678 -0.29(-1.15%)
Feb 05, 2008 25.21 25.88 25.00 25.02 1,116,306 -0.42(-1.64%)
Feb 04, 2008 26.01 26.22 25.27 25.43 1,318,706 -0.58(-2.23%)
Feb 01, 2008 25.52 26.03 25.10 26.01 1,450,269 +0.35(+1.36%)
Jan 31, 2008 23.90 25.82 23.85 25.66 2,369,607 +1.45(+5.98%)
Jan 30, 2008 24.21 24.68 23.96 24.22 1,449,256 +0.01(+0.03%)
Jan 29, 2008 24.32 24.41 23.95 24.21 886,747 +0.15(+0.62%)
Jan 28, 2008 24.02 24.17 23.61 24.06 788,307 -0.16(-0.65%)
Jan 25, 2008 24.11 24.56 23.95 24.22 1,039,219 +0.18(+0.77%)
Jan 24, 2008 23.98 24.92 23.64 24.03 2,001,730 +1.20(+5.24%)
Jan 23, 2008 21.28 23.19 21.16 22.84 1,263,612 +1.05(+4.83%)
Jan 22, 2008 20.86 22.94 20.85 21.78 1,067,472 +0.05(+0.25%)
Jan 21, 2008 21.82 22.04 21.21 21.73 0 +0.00(+0.00%)
Jan 18, 2008 21.82 22.04 21.21 21.73 683,176 +0.07(+0.32%)
Jan 17, 2008 22.61 23.03 21.65 21.66 747,318 -0.78(-3.47%)
Jan 16, 2008 21.70 22.61 21.70 22.44 781,029 +0.57(+2.62%)
Jan 15, 2008 21.70 21.88 21.42 21.87 671,195 +0.03(+0.13%)
Jan 14, 2008 22.00 22.20 21.57 21.84 658,020 -0.05(-0.25%)
Jan 11, 2008 22.30 22.36 21.77 21.89 754,491 -0.53(-2.35%)
Jan 10, 2008 22.14 22.86 21.84 22.42 838,811 +0.16(+0.74%)
Jan 09, 2008 22.47 22.49 21.91 22.26 1,253,972 -0.29(-1.30%)
Jan 08, 2008 23.44 23.60 22.55 22.55 816,853 -0.93(-3.96%)
Jan 07, 2008 23.60 23.87 23.27 23.48 408,133 -0.06(-0.26%)
Jan 04, 2008 24.28 24.32 23.31 23.54 665,486 -1.02(-4.14%)
Jan 03, 2008 25.14 25.15 24.39 24.56 847,595 -0.41(-1.64%)
Jan 02, 2008 25.12 25.31 24.60 24.97 641,918 -0.09(-0.35%)
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.