Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 24.39 24.44 23.69 24.31 1,474,701 +0.02(+0.07%)
Mar 28, 2008 24.47 24.58 24.23 24.30 927,620 -0.13(-0.51%)
Mar 27, 2008 24.83 25.05 24.33 24.42 2,147,334 -0.48(-1.94%)
Mar 26, 2008 24.88 25.05 24.57 24.91 2,779,950 -0.03(-0.13%)
Mar 25, 2008 24.24 25.16 24.21 24.94 3,113,652 +0.83(+3.45%)
Mar 24, 2008 23.41 24.24 23.05 24.11 2,502,859 +0.79(+3.39%)
Mar 21, 2008 23.17 23.43 22.95 23.32 3,421,722 +0.00(+0.00%)
Mar 20, 2008 23.17 23.43 22.95 23.32 3,421,722 +0.00(+0.02%)
Mar 19, 2008 24.32 24.33 23.29 23.31 2,242,189 -0.99(-4.06%)
Mar 18, 2008 24.34 24.38 23.72 24.30 3,314,105 +0.44(+1.86%)
Mar 17, 2008 23.40 24.10 22.95 23.86 3,391,309 +0.16(+0.68%)
Mar 14, 2008 24.58 24.58 23.29 23.70 2,719,961 -0.67(-2.73%)
Mar 13, 2008 23.91 24.53 23.62 24.36 2,769,746 +0.11(+0.47%)
Mar 12, 2008 24.14 24.49 23.94 24.25 2,025,220 +0.14(+0.59%)
Mar 11, 2008 23.47 24.18 23.47 24.11 3,040,374 +0.89(+3.82%)
Mar 10, 2008 24.19 24.51 23.12 23.22 3,991,350 -1.14(-4.66%)
Mar 07, 2008 24.57 25.03 24.03 24.36 2,905,123 -0.39(-1.56%)
Mar 06, 2008 24.51 25.00 24.29 24.74 3,410,461 +0.18(+0.75%)
Mar 05, 2008 24.06 24.74 24.06 24.56 2,803,602 +0.29(+1.19%)
Mar 04, 2008 23.99 24.66 23.89 24.27 3,482,220 +0.08(+0.32%)
Mar 03, 2008 23.67 24.38 23.54 24.19 2,969,038 +0.48(+2.03%)
Feb 29, 2008 24.79 24.80 23.59 23.71 4,414,315 -1.54(-6.09%)
Feb 28, 2008 24.80 25.49 24.78 25.25 3,215,608 +0.26(+1.05%)
Feb 27, 2008 26.24 26.24 23.93 24.99 5,117,232 -0.84(-3.26%)
Feb 26, 2008 25.55 26.07 25.03 25.83 6,380,785 -0.10(-0.39%)
Feb 25, 2008 25.34 26.05 24.93 25.93 4,371,851 -0.10(-0.37%)
Feb 22, 2008 26.56 26.56 25.03 26.03 4,428,540 -0.40(-1.53%)
Feb 21, 2008 26.09 27.35 25.81 26.43 5,983,224 +0.24(+0.91%)
Feb 20, 2008 25.11 26.20 24.86 26.19 5,323,862 +1.07(+4.24%)
Feb 19, 2008 25.18 25.46 24.95 25.13 2,478,560 +0.22(+0.87%)
Feb 18, 2008 24.41 24.97 24.21 24.91 0 +0.00(+0.00%)
Feb 15, 2008 24.41 24.97 24.21 24.91 2,130,572 +0.35(+1.42%)
Feb 14, 2008 25.07 25.26 24.45 24.56 2,239,885 -0.53(-2.10%)
Feb 13, 2008 24.66 25.09 24.45 25.09 2,114,712 +0.71(+2.91%)
Feb 12, 2008 24.44 24.73 24.18 24.38 2,095,910 -0.03(-0.14%)
Feb 11, 2008 23.78 24.55 23.57 24.41 2,147,597 +0.61(+2.56%)
Feb 08, 2008 23.71 23.97 23.20 23.80 4,312,216 +0.06(+0.26%)
Feb 07, 2008 23.69 24.33 23.48 23.74 3,589,535 -0.13(-0.56%)
Feb 06, 2008 23.39 24.31 23.18 23.87 4,017,655 +0.65(+2.79%)
Feb 05, 2008 23.75 23.77 23.22 23.22 2,026,183 -0.84(-3.50%)
Feb 04, 2008 24.16 24.16 23.65 24.07 2,761,411 -0.10(-0.41%)
Feb 01, 2008 23.40 24.23 23.20 24.16 3,121,211 +0.85(+3.64%)
Jan 31, 2008 22.64 23.56 21.33 23.32 3,327,134 +0.37(+1.61%)
Jan 30, 2008 23.09 23.57 22.68 22.95 1,821,342 -0.22(-0.94%)
Jan 29, 2008 23.34 23.41 22.84 23.17 2,929,327 -0.14(-0.60%)
Jan 28, 2008 23.22 23.30 22.48 23.30 2,979,173 +0.01(+0.05%)
Jan 25, 2008 23.53 23.85 23.13 23.29 3,720,252 +0.03(+0.12%)
Jan 24, 2008 22.65 23.50 22.61 23.27 6,109,225 +0.80(+3.57%)
Jan 23, 2008 21.57 22.78 20.69 22.46 10,480,063 +0.39(+1.77%)
Jan 22, 2008 20.74 22.28 16.99 22.07 6,318,462 +0.45(+2.06%)
Jan 21, 2008 21.54 22.26 21.30 21.63 0 +0.00(+0.00%)
Jan 18, 2008 21.54 22.26 21.30 21.63 4,285,609 +0.30(+1.39%)
Jan 17, 2008 22.02 22.68 21.19 21.33 5,764,625 -0.53(-2.44%)
Jan 16, 2008 22.02 22.46 21.53 21.86 3,984,490 -0.41(-1.84%)
Jan 15, 2008 21.96 22.42 21.67 22.27 4,516,867 +0.14(+0.65%)
Jan 14, 2008 22.31 22.49 22.00 22.13 2,953,286 +0.14(+0.62%)
Jan 11, 2008 21.90 22.71 21.74 21.99 8,298,294 +0.25(+1.16%)
Jan 10, 2008 21.85 22.06 21.08 21.74 3,930,567 +0.08(+0.37%)
Jan 09, 2008 21.65 22.02 21.11 21.66 4,305,175 -0.38(-1.75%)
Jan 08, 2008 22.23 22.63 21.61 22.04 3,182,387 -0.37(-1.64%)
Jan 07, 2008 23.19 23.40 22.33 22.41 3,526,047 -0.63(-2.75%)
Jan 04, 2008 23.59 23.72 22.96 23.05 1,893,598 -0.82(-3.42%)
Jan 03, 2008 23.75 24.19 23.68 23.86 1,963,467 +0.20(+0.86%)
Jan 02, 2008 23.84 23.95 23.09 23.66 2,067,175 -0.18(-0.76%)
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.