Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 20.33 20.60 20.12 20.50 4,322,471 +0.20(+0.98%)
Mar 28, 2008 20.83 20.83 20.22 20.30 4,118,151 -0.32(-1.55%)
Mar 27, 2008 21.18 21.18 20.60 20.62 5,261,540 -0.26(-1.27%)
Mar 26, 2008 20.98 21.02 20.69 20.89 5,088,085 -0.15(-0.73%)
Mar 25, 2008 20.94 21.16 20.70 21.04 4,951,597 +0.15(+0.74%)
Mar 24, 2008 20.66 21.04 20.64 20.89 4,869,616 +0.28(+1.36%)
Mar 21, 2008 20.04 20.73 19.95 20.61 13,518,476 -0.00(-0.00%)
Mar 20, 2008 20.04 20.73 19.95 20.61 13,518,476 +0.66(+3.32%)
Mar 19, 2008 20.83 20.83 19.93 19.95 5,916,851 -0.82(-3.95%)
Mar 18, 2008 20.24 20.78 20.13 20.77 8,716,467 +0.68(+3.40%)
Mar 17, 2008 19.35 20.31 19.30 20.08 6,731,784 +0.23(+1.17%)
Mar 14, 2008 20.39 20.39 19.46 19.85 6,816,996 -0.38(-1.88%)
Mar 13, 2008 19.74 20.33 19.48 20.23 8,486,535 +0.26(+1.30%)
Mar 12, 2008 20.02 20.47 19.96 19.97 8,539,680 +0.01(+0.06%)
Mar 11, 2008 19.65 19.99 19.27 19.96 8,856,902 +0.58(+2.99%)
Mar 10, 2008 19.55 19.84 19.30 19.38 6,616,215 +0.03(+0.14%)
Mar 07, 2008 19.63 19.69 19.17 19.36 8,295,068 -0.40(-2.01%)
Mar 06, 2008 19.81 19.90 19.51 19.75 8,763,801 -0.19(-0.97%)
Mar 05, 2008 19.50 19.96 19.38 19.95 10,523,000 +0.65(+3.37%)
Mar 04, 2008 18.94 19.36 18.84 19.30 11,722,789 +0.22(+1.16%)
Mar 03, 2008 18.92 19.11 18.57 19.07 9,795,911 +0.09(+0.49%)
Feb 29, 2008 19.28 19.35 18.93 18.98 7,551,078 -0.46(-2.38%)
Feb 28, 2008 20.11 20.11 19.44 19.44 4,895,905 -0.51(-2.57%)
Feb 27, 2008 20.17 20.46 19.87 19.96 6,384,738 -0.30(-1.50%)
Feb 26, 2008 19.97 20.45 19.88 20.26 7,240,064 +0.24(+1.21%)
Feb 25, 2008 19.60 20.07 19.30 20.02 8,598,539 +0.82(+4.25%)
Feb 22, 2008 19.08 19.26 18.75 19.20 5,108,325 +0.16(+0.84%)
Feb 21, 2008 19.30 19.43 18.92 19.04 6,541,537 -0.21(-1.12%)
Feb 20, 2008 19.17 19.35 19.06 19.26 7,206,573 -0.04(-0.23%)
Feb 19, 2008 19.64 19.73 19.14 19.30 5,543,525 -0.13(-0.65%)
Feb 18, 2008 19.16 19.46 19.06 19.43 0 +0.00(+0.00%)
Feb 15, 2008 19.16 19.46 19.06 19.43 5,681,290 +0.23(+1.18%)
Feb 14, 2008 19.72 19.72 19.11 19.20 4,920,436 -0.47(-2.41%)
Feb 13, 2008 19.43 19.72 19.29 19.68 7,675,496 +0.46(+2.41%)
Feb 12, 2008 19.12 19.56 18.99 19.21 6,365,741 +0.25(+1.31%)
Feb 11, 2008 18.92 19.01 18.64 18.96 6,427,662 +0.15(+0.79%)
Feb 08, 2008 18.85 19.09 18.67 18.82 6,560,502 -0.12(-0.61%)
Feb 07, 2008 18.69 19.15 18.47 18.93 10,417,700 +0.10(+0.53%)
Feb 06, 2008 19.25 19.43 18.75 18.83 11,777,470 -0.32(-1.67%)
Feb 05, 2008 19.21 19.81 18.82 19.15 19,727,916 -0.58(-2.93%)
Feb 04, 2008 19.61 19.92 19.48 19.73 14,110,384 +0.31(+1.62%)
Feb 01, 2008 18.85 19.47 18.68 19.42 14,845,535 +0.60(+3.16%)
Jan 31, 2008 18.62 19.11 17.82 18.82 24,862,550 -0.35(-1.84%)
Jan 30, 2008 19.69 19.84 19.15 19.17 12,419,995 -0.56(-2.85%)
Jan 29, 2008 19.81 19.97 19.50 19.74 9,485,445 +0.09(+0.48%)
Jan 28, 2008 19.14 19.83 19.14 19.64 14,713,997 -0.33(-1.63%)
Jan 25, 2008 20.79 20.79 19.88 19.97 11,734,231 -0.58(-2.84%)
Jan 24, 2008 19.84 20.73 19.71 20.55 12,802,636 +0.81(+4.10%)
Jan 23, 2008 18.07 19.90 17.64 19.74 13,879,577 +1.49(+8.18%)
Jan 22, 2008 17.09 18.57 17.07 18.25 12,106,575 -0.15(-0.81%)
Jan 21, 2008 18.57 18.93 18.18 18.40 0 +0.00(+0.00%)
Jan 18, 2008 18.57 18.93 18.18 18.40 10,456,464 -0.04(-0.24%)
Jan 17, 2008 18.79 19.19 18.31 18.44 11,896,743 -0.33(-1.73%)
Jan 16, 2008 18.98 19.42 18.71 18.77 12,750,803 -0.34(-1.79%)
Jan 15, 2008 20.01 20.03 19.11 19.11 13,796,742 -1.18(-5.84%)
Jan 14, 2008 20.36 20.44 19.37 20.29 10,278,688 +0.27(+1.35%)
Jan 11, 2008 21.25 21.32 19.98 20.02 17,527,374 -1.47(-6.82%)
Jan 10, 2008 20.90 21.54 20.79 21.49 7,395,455 +0.46(+2.17%)
Jan 09, 2008 20.19 21.03 20.19 21.03 8,389,979 +0.80(+3.95%)
Jan 08, 2008 20.82 21.00 20.14 20.23 6,893,908 -0.53(-2.55%)
Jan 07, 2008 20.29 20.90 20.29 20.76 8,306,854 +0.47(+2.34%)
Jan 04, 2008 20.45 20.46 19.93 20.29 7,902,516 -0.29(-1.42%)
Jan 03, 2008 20.98 21.06 20.46 20.58 5,019,307 -0.29(-1.40%)
Jan 02, 2008 21.11 21.15 20.75 20.87 5,391,673 -0.21(-1.02%)
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.