Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 36.37 36.50 35.43 35.73 11,583,539 -0.67(-1.85%)
Mar 28, 2008 36.65 37.05 36.27 36.41 8,822,448 -0.42(-1.15%)
Mar 27, 2008 37.42 37.76 36.71 36.83 8,870,790 -0.53(-1.43%)
Mar 26, 2008 36.96 38.00 36.96 37.36 9,812,246 +0.45(+1.23%)
Mar 25, 2008 36.98 37.57 36.64 36.91 7,663,322 -0.11(-0.30%)
Mar 24, 2008 36.68 37.93 36.46 37.02 7,078,499 +0.56(+1.55%)
Mar 21, 2008 35.44 36.52 34.52 36.45 12,372,649 +0.00(+0.00%)
Mar 20, 2008 35.44 36.52 34.52 36.45 12,372,649 +1.01(+2.85%)
Mar 19, 2008 38.05 38.43 35.36 35.44 12,490,392 -1.91(-5.12%)
Mar 18, 2008 37.22 38.04 36.48 37.35 10,894,172 +0.76(+2.08%)
Mar 17, 2008 36.83 37.52 36.30 36.59 14,281,399 -3.11(-7.83%)
Mar 14, 2008 41.27 41.27 38.88 39.70 9,692,340 -1.34(-3.26%)
Mar 13, 2008 40.14 41.26 38.96 41.04 10,574,471 +0.42(+1.02%)
Mar 12, 2008 42.71 42.74 40.41 40.63 10,119,726 -1.96(-4.60%)
Mar 11, 2008 41.68 42.68 41.42 42.59 12,500,671 +1.91(+4.70%)
Mar 10, 2008 40.09 41.29 39.90 40.68 8,623,405 +0.35(+0.87%)
Mar 07, 2008 40.13 40.72 39.63 40.32 10,381,029 -0.38(-0.94%)
Mar 06, 2008 41.74 42.31 40.50 40.71 10,405,732 -1.32(-3.15%)
Mar 05, 2008 41.87 42.13 41.43 42.03 8,381,460 +0.61(+1.48%)
Mar 04, 2008 41.85 42.11 40.71 41.42 14,546,716 -0.74(-1.77%)
Mar 03, 2008 41.54 42.45 41.49 42.16 7,967,852 +0.51(+1.22%)
Feb 29, 2008 42.05 42.09 41.51 41.66 8,909,070 -0.78(-1.83%)
Feb 28, 2008 42.71 42.98 42.16 42.43 14,118,249 -0.16(-0.39%)
Feb 27, 2008 41.90 42.99 41.59 42.60 9,836,860 +0.73(+1.74%)
Feb 26, 2008 40.97 42.30 40.57 41.87 6,989,185 +0.78(+1.91%)
Feb 25, 2008 40.39 41.35 40.02 41.08 5,659,654 +0.69(+1.71%)
Feb 22, 2008 40.04 40.43 39.18 40.39 6,301,221 +0.59(+1.48%)
Feb 21, 2008 41.22 41.49 39.57 39.81 7,524,649 -1.54(-3.71%)
Feb 20, 2008 41.15 41.51 40.38 41.34 8,489,197 +0.18(+0.44%)
Feb 19, 2008 40.94 41.64 40.45 41.16 10,743,959 +1.32(+3.30%)
Feb 18, 2008 39.68 39.93 38.93 39.85 0 +0.00(+0.00%)
Feb 15, 2008 39.68 39.93 38.93 39.85 8,649,995 +0.10(+0.26%)
Feb 14, 2008 39.96 40.64 39.67 39.74 8,383,899 +0.09(+0.22%)
Feb 13, 2008 38.88 39.78 38.88 39.66 7,727,302 +0.99(+2.55%)
Feb 12, 2008 38.71 39.74 38.24 38.67 9,407,345 +0.12(+0.31%)
Feb 11, 2008 38.80 38.91 37.73 38.55 12,661,741 -0.14(-0.36%)
Feb 08, 2008 37.03 38.98 36.67 38.69 14,621,206 +2.43(+6.70%)
Feb 07, 2008 35.82 36.62 35.43 36.26 11,206,412 +0.31(+0.87%)
Feb 06, 2008 37.38 37.38 35.77 35.95 9,267,978 -0.86(-2.34%)
Feb 05, 2008 37.67 37.67 36.59 36.81 10,292,421 -1.53(-3.99%)
Feb 04, 2008 38.58 39.01 37.88 38.34 8,739,668 -0.13(-0.33%)
Feb 01, 2008 37.86 38.51 37.01 38.47 15,437,419 +1.58(+4.29%)
Jan 31, 2008 38.94 38.94 36.55 36.88 16,791,646 -3.01(-7.54%)
Jan 30, 2008 41.08 41.14 39.48 39.89 8,879,981 -0.96(-2.34%)
Jan 29, 2008 39.98 41.35 39.98 40.85 10,967,602 +1.65(+4.20%)
Jan 28, 2008 38.54 39.27 37.54 39.20 7,912,319 +0.79(+2.06%)
Jan 25, 2008 39.45 39.63 38.27 38.41 11,880,898 -0.76(-1.94%)
Jan 24, 2008 37.03 39.55 37.03 39.17 13,644,889 +2.16(+5.84%)
Jan 23, 2008 35.51 37.01 33.94 37.01 13,350,468 +0.42(+1.16%)
Jan 22, 2008 34.61 36.95 33.88 36.59 18,140,406 -0.63(-1.68%)
Jan 21, 2008 37.67 38.53 36.01 37.21 0 +0.00(+0.00%)
Jan 18, 2008 37.67 38.53 36.01 37.21 13,507,976 -0.19(-0.50%)
Jan 17, 2008 39.66 40.41 37.18 37.40 12,024,150 -2.13(-5.39%)
Jan 16, 2008 40.78 41.48 39.21 39.53 10,213,235 -1.35(-3.30%)
Jan 15, 2008 42.56 42.56 40.83 40.88 7,785,413 -2.12(-4.94%)
Jan 14, 2008 43.13 43.32 42.13 43.00 7,346,417 +0.30(+0.70%)
Jan 11, 2008 43.36 43.74 42.60 42.71 7,472,600 -1.15(-2.63%)
Jan 10, 2008 44.28 44.66 42.68 43.86 9,589,567 -0.99(-2.20%)
Jan 09, 2008 45.06 45.56 44.03 44.84 10,691,118 -1.05(-2.29%)
Jan 08, 2008 46.95 47.48 45.74 45.89 10,876,695 -0.30(-0.64%)
Jan 07, 2008 46.61 47.22 45.72 46.19 9,574,475 -0.49(-1.04%)
Jan 04, 2008 48.07 48.07 46.58 46.68 7,620,817 -1.81(-3.73%)
Jan 03, 2008 48.36 49.54 47.80 48.49 6,120,128 +0.38(+0.78%)
Jan 02, 2008 47.80 48.54 47.80 48.11 7,266,178 +0.42(+0.89%)
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.