Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 33.57 33.64 32.75 33.26 4,435,328 -0.50(-1.47%)
Mar 28, 2008 34.24 34.81 33.59 33.76 2,926,396 -0.25(-0.73%)
Mar 27, 2008 35.70 35.70 33.85 34.01 3,826,361 -1.56(-4.37%)
Mar 26, 2008 36.81 36.87 35.19 35.57 3,152,543 -1.43(-3.86%)
Mar 25, 2008 36.24 37.22 35.45 36.99 2,377,724 +0.70(+1.92%)
Mar 24, 2008 35.08 36.59 35.01 36.30 2,295,297 +1.44(+4.14%)
Mar 21, 2008 35.00 35.14 33.68 34.86 4,024,067 -0.00(-0.00%)
Mar 20, 2008 35.00 35.14 33.68 34.86 4,024,067 -0.11(-0.30%)
Mar 19, 2008 36.28 37.24 34.96 34.96 3,158,772 -1.50(-4.11%)
Mar 18, 2008 34.80 36.49 34.64 36.46 3,478,088 +2.25(+6.58%)
Mar 17, 2008 34.15 34.84 33.06 34.21 4,165,756 -0.85(-2.41%)
Mar 14, 2008 36.61 36.65 34.05 35.05 3,829,202 -1.21(-3.35%)
Mar 13, 2008 35.10 36.48 34.27 36.27 3,458,417 +0.38(+1.05%)
Mar 12, 2008 35.33 36.53 34.98 35.89 4,279,789 +0.70(+2.00%)
Mar 11, 2008 33.50 35.19 33.28 35.19 3,960,424 +2.65(+8.14%)
Mar 10, 2008 32.33 33.57 32.33 32.54 4,929,920 -0.24(-0.74%)
Mar 07, 2008 34.05 34.05 32.31 32.78 6,670,369 -1.48(-4.31%)
Mar 06, 2008 35.11 35.25 34.20 34.26 2,245,155 -0.95(-2.70%)
Mar 05, 2008 34.39 35.75 34.39 35.21 3,648,814 +0.46(+1.33%)
Mar 04, 2008 35.88 35.88 34.17 34.75 4,721,808 -1.49(-4.12%)
Mar 03, 2008 35.68 36.65 35.52 36.24 2,835,373 +0.45(+1.25%)
Feb 29, 2008 37.03 37.03 35.57 35.79 3,576,111 -1.73(-4.60%)
Feb 28, 2008 37.39 37.55 36.59 37.52 3,294,242 -0.06(-0.17%)
Feb 27, 2008 37.24 38.31 36.99 37.58 2,318,219 -0.36(-0.94%)
Feb 26, 2008 37.58 38.17 36.65 37.94 3,557,149 +0.21(+0.56%)
Feb 25, 2008 38.25 38.27 36.88 37.73 3,837,746 -0.24(-0.64%)
Feb 22, 2008 37.15 38.07 36.43 37.97 3,149,127 +1.04(+2.83%)
Feb 21, 2008 37.82 39.01 36.65 36.92 3,215,604 -0.57(-1.52%)
Feb 20, 2008 36.48 37.73 36.17 37.49 2,083,653 +0.38(+1.01%)
Feb 19, 2008 36.85 37.75 36.75 37.12 2,752,461 +0.75(+2.07%)
Feb 18, 2008 36.63 36.63 35.24 36.36 0 +0.00(+0.00%)
Feb 15, 2008 36.63 36.63 35.24 36.36 3,841,564 -0.16(-0.43%)
Feb 14, 2008 37.31 37.36 36.40 36.52 4,152,599 -0.70(-1.89%)
Feb 13, 2008 35.96 37.58 35.96 37.22 3,370,172 +1.61(+4.51%)
Feb 12, 2008 36.58 37.25 35.33 35.62 4,836,701 -0.59(-1.63%)
Feb 11, 2008 35.47 36.33 34.76 36.21 3,948,256 +1.23(+3.51%)
Feb 08, 2008 34.09 35.28 33.93 34.98 5,196,300 +0.77(+2.26%)
Feb 07, 2008 33.29 34.59 32.97 34.20 3,759,428 +0.80(+2.38%)
Feb 06, 2008 34.00 35.04 33.29 33.41 4,039,739 -0.43(-1.26%)
Feb 05, 2008 34.95 35.28 33.83 33.83 5,826,272 -1.68(-4.72%)
Feb 04, 2008 33.39 35.82 33.19 35.51 6,107,489 +2.16(+6.48%)
Feb 01, 2008 32.68 35.15 31.99 33.35 10,572,415 -1.00(-2.92%)
Jan 31, 2008 34.02 35.17 32.91 34.35 6,658,873 -0.12(-0.35%)
Jan 30, 2008 34.24 36.01 33.52 34.47 4,482,135 +0.15(+0.43%)
Jan 29, 2008 36.18 36.18 33.95 34.32 5,685,972 -1.65(-4.58%)
Jan 28, 2008 35.50 35.99 34.45 35.97 3,985,895 +1.14(+3.28%)
Jan 25, 2008 33.29 36.23 33.29 34.83 6,406,765 +2.00(+6.10%)
Jan 24, 2008 32.38 33.44 32.10 32.82 4,459,533 +0.62(+1.92%)
Jan 23, 2008 29.34 32.46 28.40 32.21 8,290,830 +1.93(+6.36%)
Jan 22, 2008 27.61 30.75 27.08 30.28 4,364,034 -0.21(-0.70%)
Jan 21, 2008 30.86 31.85 29.14 30.49 0 +0.00(+0.00%)
Jan 18, 2008 30.86 31.85 29.14 30.49 6,183,286 -0.14(-0.46%)
Jan 17, 2008 32.76 33.93 30.47 30.64 6,245,330 -2.07(-6.32%)
Jan 16, 2008 32.95 34.16 31.86 32.70 5,885,986 -1.36(-3.98%)
Jan 15, 2008 36.36 36.36 33.83 34.06 4,457,918 -2.68(-7.29%)
Jan 14, 2008 35.64 36.94 35.64 36.74 3,364,304 +1.53(+4.34%)
Jan 11, 2008 36.45 36.59 35.02 35.21 4,098,618 -2.22(-5.92%)
Jan 10, 2008 36.59 38.09 34.94 37.43 7,769,695 +0.50(+1.35%)
Jan 09, 2008 38.61 38.61 35.43 36.93 9,671,309 -1.85(-4.76%)
Jan 08, 2008 41.52 41.56 38.55 38.78 5,976,714 -1.98(-4.86%)
Jan 07, 2008 42.38 42.38 40.36 40.76 3,964,717 -1.29(-3.06%)
Jan 04, 2008 44.38 44.63 41.90 42.05 3,579,806 -2.63(-5.88%)
Jan 03, 2008 44.21 45.51 44.11 44.67 2,410,288 +22.73(+103.56%)
Jan 02, 2008 22.64 22.79 21.62 21.95 3,997,671 -0.68(-2.99%)
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.