Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 19.26 19.50 18.94 19.07 53,370,020 -0.16(-0.85%)
Mar 28, 2008 19.21 20.00 19.14 19.23 44,031,796 -0.60(-3.01%)
Mar 27, 2008 20.45 20.45 19.69 19.83 41,167,532 -0.36(-1.79%)
Mar 26, 2008 20.83 20.83 19.76 20.19 55,851,556 -0.82(-3.90%)
Mar 25, 2008 21.00 21.28 20.54 21.01 41,936,672 -0.02(-0.09%)
Mar 24, 2008 21.23 21.97 20.97 21.03 69,028,896 -0.30(-1.41%)
Mar 21, 2008 20.29 21.49 20.04 21.33 72,728,160 +0.00(+0.00%)
Mar 20, 2008 20.29 21.49 20.15 21.33 72,726,024 +1.29(+6.44%)
Mar 19, 2008 20.77 21.25 19.85 20.04 71,598,512 -0.63(-3.04%)
Mar 18, 2008 19.72 20.69 19.43 20.67 84,160,632 +1.81(+9.59%)
Mar 17, 2008 17.86 19.21 17.76 18.86 83,420,736 +0.22(+1.16%)
Mar 14, 2008 19.50 19.70 18.33 18.64 78,420,184 -0.68(-3.49%)
Mar 13, 2008 18.87 19.54 18.26 19.32 78,696,000 -0.04(-0.20%)
Mar 12, 2008 19.93 20.70 19.29 19.36 60,353,376 -0.84(-4.15%)
Mar 11, 2008 19.58 20.20 18.84 20.20 78,131,656 +1.92(+10.51%)
Mar 10, 2008 18.66 18.71 17.98 18.28 51,424,556 -0.14(-0.78%)
Mar 07, 2008 18.01 19.26 17.78 18.42 73,748,208 +0.18(+1.01%)
Mar 06, 2008 18.73 18.88 18.18 18.24 51,379,876 -0.75(-3.97%)
Mar 05, 2008 19.17 19.66 18.73 18.99 49,943,936 +0.10(+0.52%)
Mar 04, 2008 18.64 19.05 18.24 18.89 46,454,656 -0.03(-0.14%)
Mar 03, 2008 19.16 19.17 18.49 18.92 39,602,348 -0.24(-1.23%)
Feb 29, 2008 19.83 19.92 19.02 19.15 51,132,944 -0.87(-4.35%)
Feb 28, 2008 20.60 20.60 20.01 20.03 42,271,332 -0.77(-3.72%)
Feb 27, 2008 20.21 21.17 20.09 20.80 46,620,348 +0.22(+1.08%)
Feb 26, 2008 20.70 20.96 20.32 20.58 46,380,880 -0.19(-0.92%)
Feb 25, 2008 20.45 20.88 20.12 20.77 64,448,320 +0.16(+0.80%)
Feb 22, 2008 20.22 20.69 19.86 20.60 43,931,224 +0.46(+2.28%)
Feb 21, 2008 20.20 20.42 20.06 20.14 44,158,648 +0.06(+0.29%)
Feb 20, 2008 19.36 20.20 19.17 20.08 43,951,212 +0.52(+2.65%)
Feb 19, 2008 19.99 20.16 19.31 19.57 45,354,340 +0.11(+0.57%)
Feb 18, 2008 19.28 19.52 18.84 19.46 0 +0.00(+0.00%)
Feb 15, 2008 19.28 19.52 18.84 19.46 40,266,736 +0.07(+0.34%)
Feb 14, 2008 20.01 20.08 19.33 19.39 38,327,852 -0.58(-2.89%)
Feb 13, 2008 19.80 20.09 19.41 19.97 53,246,300 +0.36(+1.84%)
Feb 12, 2008 19.51 19.89 19.27 19.61 44,050,220 +0.25(+1.29%)
Feb 11, 2008 19.59 19.59 18.89 19.36 35,163,788 +0.04(+0.20%)
Feb 08, 2008 19.89 19.97 19.03 19.32 53,210,820 -0.64(-3.22%)
Feb 07, 2008 19.55 20.23 19.46 19.96 48,729,688 +0.25(+1.26%)
Feb 06, 2008 20.21 20.31 19.50 19.71 46,675,384 -0.26(-1.28%)
Feb 05, 2008 20.04 20.29 19.80 19.97 50,662,020 -0.60(-2.93%)
Feb 04, 2008 21.23 21.33 20.38 20.57 60,635,356 -1.48(-6.72%)
Feb 01, 2008 21.80 22.65 21.72 22.05 68,244,552 -0.28(-1.26%)
Jan 31, 2008 21.11 22.44 20.82 22.33 91,989,160 +0.86(+4.03%)
Jan 30, 2008 21.28 22.28 21.09 21.47 94,691,744 +0.10(+0.49%)
Jan 29, 2008 20.97 21.51 20.55 21.36 67,775,840 +0.52(+2.52%)
Jan 28, 2008 19.93 20.92 19.84 20.84 56,160,068 +0.75(+3.72%)
Jan 25, 2008 20.67 21.00 19.68 20.09 87,805,640 -0.33(-1.60%)
Jan 24, 2008 19.66 20.60 19.31 20.42 99,618,072 +1.17(+6.06%)
Jan 23, 2008 17.18 19.72 17.17 19.25 134,671,552 +1.59(+9.02%)
Jan 22, 2008 15.98 18.53 15.98 17.66 92,924,256 +0.96(+5.77%)
Jan 21, 2008 17.47 17.69 16.40 16.70 0 +0.00(+0.00%)
Jan 18, 2008 17.47 17.69 16.40 16.70 76,068,640 -0.43(-2.49%)
Jan 17, 2008 18.03 18.15 17.04 17.12 53,098,320 -0.81(-4.53%)
Jan 16, 2008 18.15 18.42 17.51 17.94 66,659,744 +0.58(+3.32%)
Jan 15, 2008 17.83 17.95 17.33 17.36 55,372,312 -1.13(-6.10%)
Jan 14, 2008 18.60 18.62 18.13 18.49 34,590,680 +0.01(+0.04%)
Jan 11, 2008 18.16 18.77 17.79 18.48 50,244,512 +0.19(+1.04%)
Jan 10, 2008 17.40 18.65 17.37 18.29 67,698,896 +0.57(+3.22%)
Jan 09, 2008 17.37 17.77 16.90 17.72 56,916,636 +0.35(+2.04%)
Jan 08, 2008 18.26 18.42 17.28 17.37 63,323,212 -0.77(-4.26%)
Jan 07, 2008 18.15 18.37 17.77 18.14 39,456,244 +0.12(+0.69%)
Jan 04, 2008 18.51 18.56 17.69 18.01 77,550,592 -0.68(-3.61%)
Jan 03, 2008 19.17 19.25 18.46 18.69 40,154,340 -0.38(-1.99%)
Jan 02, 2008 19.97 19.97 18.99 19.07 37,216,252 -0.71(-3.61%)
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.