Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 34.29 34.60 33.57 33.73 883,100 -0.64(-1.86%)
Mar 28, 2008 36.54 36.54 34.01 34.37 1,483,299 -1.90(-5.24%)
Mar 27, 2008 35.19 36.55 35.19 36.27 1,612,300 +1.24(+3.54%)
Mar 26, 2008 34.41 35.48 34.25 35.03 1,839,700 -1.03(-2.86%)
Mar 25, 2008 36.38 36.75 36.02 36.06 454,900 -0.48(-1.30%)
Mar 24, 2008 35.97 36.62 35.83 36.54 820,500 +0.45(+1.24%)
Mar 21, 2008 35.14 36.32 34.70 36.09 981,480 +0.00(+0.00%)
Mar 20, 2008 35.14 36.32 34.70 36.09 981,480 +0.53(+1.49%)
Mar 19, 2008 36.77 37.00 35.56 35.56 627,191 -2.39(-6.30%)
Mar 18, 2008 37.04 38.02 36.97 37.95 612,983 +1.52(+4.17%)
Mar 17, 2008 36.95 36.95 35.73 36.43 835,538 -1.20(-3.19%)
Mar 14, 2008 38.54 38.54 36.51 37.63 1,212,873 -0.84(-2.18%)
Mar 13, 2008 38.69 38.82 38.34 38.47 849,803 -0.24(-0.62%)
Mar 12, 2008 38.87 39.13 38.66 38.71 473,858 -0.25(-0.64%)
Mar 11, 2008 38.22 39.18 38.22 38.96 759,065 +0.95(+2.50%)
Mar 10, 2008 38.12 38.38 37.55 38.01 1,175,842 +1.94(+5.38%)
Mar 07, 2008 36.46 36.59 35.82 36.07 499,100 -0.47(-1.29%)
Mar 06, 2008 37.29 37.50 36.41 36.54 666,400 -0.62(-1.67%)
Mar 05, 2008 36.38 37.23 36.35 37.16 585,265 +1.14(+3.16%)
Mar 04, 2008 35.53 36.02 35.51 36.02 507,500 +0.17(+0.47%)
Mar 03, 2008 36.13 36.37 35.70 35.85 334,650 -0.35(-0.97%)
Feb 29, 2008 37.06 37.20 36.14 36.20 388,980 -1.15(-3.08%)
Feb 28, 2008 37.41 37.64 37.05 37.35 278,084 -0.07(-0.19%)
Feb 27, 2008 37.64 38.30 37.34 37.42 416,270 -0.24(-0.64%)
Feb 26, 2008 36.99 37.88 36.45 37.66 533,172 +1.03(+2.81%)
Feb 25, 2008 35.98 36.75 35.82 36.63 326,300 +0.95(+2.66%)
Feb 22, 2008 35.23 35.68 35.23 35.68 339,205 +0.44(+1.25%)
Feb 21, 2008 35.39 35.48 35.08 35.24 305,900 +0.01(+0.03%)
Feb 20, 2008 35.00 35.29 34.75 35.23 325,393 +0.09(+0.26%)
Feb 19, 2008 34.95 35.20 34.64 35.14 655,505 +0.12(+0.34%)
Feb 18, 2008 35.56 35.72 34.87 35.02 0 +0.00(+0.00%)
Feb 15, 2008 35.56 35.72 34.87 35.02 552,100 -0.79(-2.21%)
Feb 14, 2008 36.49 36.59 35.79 35.81 292,000 -0.61(-1.67%)
Feb 13, 2008 36.16 36.50 36.04 36.42 2,181,324 +0.57(+1.59%)
Feb 12, 2008 35.96 36.33 35.74 35.85 266,800 +0.25(+0.70%)
Feb 11, 2008 35.83 36.00 35.42 35.60 634,351 -0.09(-0.25%)
Feb 08, 2008 34.99 36.00 34.90 35.69 760,700 +1.37(+3.99%)
Feb 07, 2008 34.74 34.74 34.27 34.32 576,700 -0.24(-0.69%)
Feb 06, 2008 34.89 35.50 34.56 34.56 411,200 +0.18(+0.52%)
Feb 05, 2008 35.01 35.09 34.25 34.38 562,856 -1.52(-4.23%)
Feb 04, 2008 36.66 36.66 35.60 35.90 367,800 -0.33(-0.91%)
Feb 01, 2008 35.70 36.23 35.16 36.23 540,605 +1.39(+3.99%)
Jan 31, 2008 33.71 35.14 33.51 34.84 1,010,500 +0.60(+1.75%)
Jan 30, 2008 34.77 34.87 33.48 34.24 669,100 -0.21(-0.61%)
Jan 29, 2008 35.25 35.40 34.04 34.45 966,700 -0.36(-1.03%)
Jan 28, 2008 35.67 35.67 34.44 34.81 783,046 -1.22(-3.39%)
Jan 25, 2008 36.70 36.70 35.71 36.03 413,700 -0.65(-1.77%)
Jan 24, 2008 35.49 37.00 35.09 36.68 709,700 +2.16(+6.26%)
Jan 23, 2008 36.09 36.09 33.18 34.52 846,776 +0.45(+1.32%)
Jan 22, 2008 33.30 34.27 32.94 34.07 799,020 -1.37(-3.87%)
Jan 21, 2008 35.55 36.26 34.87 35.44 0 +0.00(+0.00%)
Jan 18, 2008 35.55 36.26 34.87 35.44 611,039 -0.01(-0.03%)
Jan 17, 2008 36.55 36.99 33.91 35.45 1,302,160 -0.68(-1.88%)
Jan 16, 2008 37.39 37.78 36.11 36.13 588,383 -1.28(-3.42%)
Jan 15, 2008 37.76 37.85 37.34 37.41 520,800 -0.42(-1.11%)
Jan 14, 2008 37.95 38.32 37.70 37.83 297,773 -0.19(-0.50%)
Jan 11, 2008 37.91 38.60 37.62 38.02 438,800 -0.22(-0.58%)
Jan 10, 2008 37.60 38.29 37.60 38.24 412,600 +0.25(+0.66%)
Jan 09, 2008 37.95 38.06 37.67 37.99 332,800 -0.18(-0.47%)
Jan 08, 2008 38.86 39.08 38.06 38.17 274,300 -0.61(-1.57%)
Jan 07, 2008 39.12 39.16 38.60 38.78 346,400 -0.18(-0.46%)
Jan 04, 2008 39.57 39.63 38.93 38.96 453,700 -0.59(-1.49%)
Jan 03, 2008 39.67 39.84 39.52 39.55 126,200 -0.17(-0.43%)
Jan 02, 2008 39.82 40.00 39.50 39.72 317,400 -0.02(-0.05%)
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.