Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 30.15 30.39 29.80 30.18 486,898 +0.13(+0.42%)
Mar 28, 2008 30.66 30.79 30.01 30.05 264,572 -0.47(-1.54%)
Mar 27, 2008 30.87 30.91 30.34 30.53 241,443 -0.33(-1.07%)
Mar 26, 2008 30.50 30.88 30.23 30.86 381,942 +0.31(+1.03%)
Mar 25, 2008 30.13 30.71 29.88 30.54 597,326 +0.51(+1.69%)
Mar 24, 2008 29.55 30.24 29.55 30.03 610,950 +0.49(+1.65%)
Mar 21, 2008 29.87 29.96 29.43 29.55 590,442 +0.00(+0.00%)
Mar 20, 2008 29.87 29.96 29.43 29.55 590,442 -0.34(-1.13%)
Mar 19, 2008 30.74 30.84 29.84 29.88 425,935 -0.67(-2.20%)
Mar 18, 2008 29.55 30.56 29.41 30.56 532,652 +1.47(+5.04%)
Mar 17, 2008 28.77 29.35 28.66 29.09 445,588 -0.43(-1.47%)
Mar 14, 2008 30.60 30.74 29.18 29.52 362,834 -1.01(-3.31%)
Mar 13, 2008 29.61 30.53 29.32 30.53 509,759 +0.61(+2.05%)
Mar 12, 2008 29.99 30.26 29.82 29.92 609,893 +0.04(+0.13%)
Mar 11, 2008 30.32 30.32 29.37 29.88 752,258 +0.44(+1.50%)
Mar 10, 2008 30.23 30.28 29.40 29.44 385,427 -0.80(-2.65%)
Mar 07, 2008 30.48 30.57 30.20 30.24 575,133 -0.58(-1.87%)
Mar 06, 2008 30.99 31.21 30.74 30.82 610,962 -0.40(-1.29%)
Mar 05, 2008 31.12 31.36 30.97 31.22 622,509 +0.04(+0.14%)
Mar 04, 2008 31.14 31.30 30.78 31.18 486,631 -0.15(-0.48%)
Mar 03, 2008 30.62 31.36 30.61 31.33 410,967 +0.49(+1.58%)
Feb 29, 2008 31.49 31.58 30.80 30.84 463,780 -1.14(-3.56%)
Feb 28, 2008 32.40 32.40 31.72 31.98 619,786 -0.52(-1.61%)
Feb 27, 2008 32.43 32.81 32.22 32.50 413,101 -0.15(-0.46%)
Feb 26, 2008 32.83 33.03 32.44 32.65 609,962 -0.28(-0.84%)
Feb 25, 2008 32.05 32.96 31.78 32.93 588,369 +0.97(+3.04%)
Feb 22, 2008 31.90 31.95 31.18 31.95 540,641 +0.18(+0.57%)
Feb 21, 2008 32.54 32.65 31.75 31.77 415,374 -0.70(-2.14%)
Feb 20, 2008 31.42 32.54 31.33 32.47 546,471 +0.77(+2.43%)
Feb 19, 2008 32.01 32.06 31.59 31.70 385,294 -0.04(-0.12%)
Feb 18, 2008 31.76 31.76 31.35 31.74 0 +0.00(+0.00%)
Feb 15, 2008 31.76 31.76 31.35 31.74 373,128 -0.19(-0.61%)
Feb 14, 2008 32.02 32.15 31.77 31.93 496,008 -0.11(-0.35%)
Feb 13, 2008 31.53 32.23 31.53 32.04 453,028 +0.70(+2.22%)
Feb 12, 2008 31.39 31.68 31.04 31.35 352,673 +0.02(+0.07%)
Feb 11, 2008 31.15 31.51 30.80 31.33 445,588 +0.14(+0.46%)
Feb 08, 2008 30.91 31.33 30.62 31.18 682,128 +0.14(+0.46%)
Feb 07, 2008 30.64 31.42 30.50 31.04 862,950 +0.23(+0.75%)
Feb 06, 2008 30.59 31.04 30.51 30.81 927,540 +0.32(+1.05%)
Feb 05, 2008 30.44 30.71 30.29 30.49 1,198,128 -0.55(-1.78%)
Feb 04, 2008 30.44 31.04 30.02 31.04 894,788 +0.84(+2.77%)
Feb 01, 2008 30.68 30.91 29.81 30.20 1,253,609 -0.37(-1.20%)
Jan 31, 2008 29.29 31.03 29.29 30.57 967,647 +0.90(+3.02%)
Jan 30, 2008 30.18 32.89 29.67 29.67 1,106,550 -0.74(-2.43%)
Jan 29, 2008 28.84 30.80 28.84 30.41 1,844,207 +3.16(+11.58%)
Jan 28, 2008 27.10 27.34 26.63 27.26 379,010 +0.07(+0.25%)
Jan 25, 2008 27.19 27.62 27.05 27.19 390,508 +0.25(+0.92%)
Jan 24, 2008 26.84 27.18 26.51 26.94 548,267 +0.26(+0.98%)
Jan 23, 2008 25.34 26.76 25.09 26.68 952,246 +0.58(+2.24%)
Jan 22, 2008 25.20 26.39 25.20 26.10 636,632 -0.20(-0.77%)
Jan 21, 2008 26.38 27.02 26.11 26.30 0 +0.00(+0.00%)
Jan 18, 2008 26.38 27.02 26.11 26.30 525,000 -0.01(-0.06%)
Jan 17, 2008 27.79 28.00 26.30 26.31 540,508 -1.35(-4.87%)
Jan 16, 2008 27.89 28.36 27.53 27.66 491,310 -0.40(-1.41%)
Jan 15, 2008 28.39 28.55 27.91 28.06 526,069 -0.43(-1.52%)
Jan 14, 2008 28.76 28.98 28.42 28.49 486,631 -0.04(-0.13%)
Jan 11, 2008 28.69 29.22 28.37 28.53 657,353 -0.34(-1.17%)
Jan 10, 2008 29.10 29.28 28.63 28.87 1,186,363 -0.65(-2.20%)
Jan 09, 2008 29.33 29.62 28.90 29.52 528,943 +0.09(+0.31%)
Jan 08, 2008 30.71 30.76 29.37 29.43 384,893 -1.11(-3.63%)
Jan 07, 2008 30.98 31.06 30.29 30.53 486,898 -0.34(-1.11%)
Jan 04, 2008 31.60 31.66 30.80 30.88 427,406 -1.08(-3.39%)
Jan 03, 2008 31.94 32.16 31.80 31.96 349,064 +0.12(+0.38%)
Jan 02, 2008 32.01 32.10 31.58 31.84 414,705 -0.25(-0.77%)
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.