Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 38.86 39.60 38.86 39.35 6,294,509 +0.40(+1.02%)
Mar 28, 2008 38.68 39.26 38.47 38.95 6,184,242 +0.59(+1.55%)
Mar 27, 2008 38.81 38.91 38.31 38.35 8,913,211 -0.44(-1.13%)
Mar 26, 2008 38.86 39.09 38.60 38.79 6,015,287 -0.26(-0.66%)
Mar 25, 2008 38.35 39.16 38.12 39.05 7,758,005 +0.69(+1.80%)
Mar 24, 2008 37.94 38.61 37.84 38.36 5,993,816 +0.50(+1.33%)
Mar 21, 2008 38.48 38.48 37.31 37.86 16,870,716 +0.00(+0.00%)
Mar 20, 2008 38.48 38.48 37.31 37.86 16,870,572 -0.57(-1.49%)
Mar 19, 2008 39.74 40.18 38.43 38.43 7,212,155 -1.16(-2.94%)
Mar 18, 2008 39.30 39.60 38.66 39.60 9,308,330 +1.09(+2.83%)
Mar 17, 2008 38.29 39.16 38.11 38.51 12,438,868 -0.63(-1.62%)
Mar 14, 2008 39.75 39.99 38.65 39.14 7,069,099 -0.40(-1.01%)
Mar 13, 2008 39.12 39.89 38.62 39.54 7,700,662 -0.20(-0.49%)
Mar 12, 2008 39.73 40.31 39.66 39.74 4,294,129 +0.01(+0.04%)
Mar 11, 2008 39.34 39.76 38.80 39.72 6,222,377 +0.89(+2.30%)
Mar 10, 2008 39.40 39.55 38.73 38.83 4,738,281 -0.61(-1.56%)
Mar 07, 2008 39.77 40.08 39.18 39.44 6,229,070 -0.64(-1.60%)
Mar 06, 2008 40.87 41.01 40.02 40.08 5,282,450 -1.07(-2.61%)
Mar 05, 2008 40.94 41.60 40.67 41.16 5,455,068 +0.35(+0.85%)
Mar 04, 2008 40.53 40.91 40.13 40.81 6,565,955 -0.02(-0.05%)
Mar 03, 2008 40.15 40.83 40.04 40.83 5,523,015 +0.70(+1.76%)
Feb 29, 2008 40.74 40.84 40.07 40.13 5,907,386 -1.14(-2.77%)
Feb 28, 2008 41.21 41.53 40.98 41.27 6,367,623 -0.31(-0.75%)
Feb 27, 2008 41.09 41.84 40.90 41.58 7,266,570 +0.33(+0.79%)
Feb 26, 2008 40.27 41.30 40.27 41.26 7,562,639 +0.87(+2.16%)
Feb 25, 2008 39.37 40.45 39.12 40.38 7,568,762 +0.96(+2.42%)
Feb 22, 2008 38.79 39.53 38.58 39.43 7,745,487 +0.72(+1.86%)
Feb 21, 2008 39.39 39.64 38.63 38.71 5,510,133 -0.59(-1.49%)
Feb 20, 2008 39.07 39.42 38.48 39.30 8,749,884 -0.04(-0.11%)
Feb 19, 2008 39.45 39.89 39.25 39.34 8,236,553 +0.26(+0.66%)
Feb 18, 2008 40.03 40.09 38.95 39.08 0 +0.00(+0.00%)
Feb 15, 2008 40.03 40.09 38.95 39.08 31,405,476 -1.03(-2.56%)
Feb 14, 2008 41.03 41.32 40.07 40.11 7,287,085 -0.92(-2.24%)
Feb 13, 2008 40.48 41.09 40.38 41.03 4,968,110 +0.91(+2.26%)
Feb 12, 2008 40.24 40.77 39.88 40.12 7,859,813 -0.08(-0.19%)
Feb 11, 2008 39.91 40.27 39.58 40.20 9,904,814 -0.13(-0.33%)
Feb 08, 2008 40.67 40.74 40.04 40.33 5,436,737 -0.66(-1.60%)
Feb 07, 2008 40.61 41.19 40.45 40.98 6,508,662 +0.07(+0.17%)
Feb 06, 2008 41.53 41.70 40.80 40.91 6,009,860 -0.26(-0.63%)
Feb 05, 2008 41.53 42.13 40.96 41.17 8,416,430 -1.00(-2.38%)
Feb 04, 2008 41.83 42.37 41.79 42.18 6,624,246 +0.19(+0.45%)
Feb 01, 2008 41.16 42.19 41.15 41.99 10,051,083 +0.80(+1.93%)
Jan 31, 2008 40.50 41.43 39.75 41.19 8,756,703 +0.63(+1.56%)
Jan 30, 2008 40.62 41.33 40.43 40.56 7,327,325 -0.19(-0.47%)
Jan 29, 2008 41.26 41.30 40.34 40.75 8,259,173 -0.31(-0.75%)
Jan 28, 2008 40.59 41.26 40.59 41.06 8,509,161 +0.44(+1.08%)
Jan 25, 2008 40.76 41.63 40.33 40.62 12,272,706 +1.43(+3.65%)
Jan 24, 2008 39.02 39.61 38.56 39.19 8,913,646 -0.21(-0.53%)
Jan 23, 2008 36.81 39.44 36.60 39.40 12,688,032 +1.78(+4.73%)
Jan 22, 2008 36.63 37.97 36.30 37.62 12,777,817 -0.94(-2.44%)
Jan 21, 2008 39.09 39.71 38.29 38.56 0 +0.00(+0.00%)
Jan 18, 2008 39.09 39.71 38.29 38.56 9,724,340 -0.19(-0.49%)
Jan 17, 2008 40.16 40.54 38.60 38.75 9,011,070 -1.37(-3.41%)
Jan 16, 2008 39.24 40.74 39.24 40.12 7,870,835 +0.69(+1.75%)
Jan 15, 2008 39.81 40.15 39.22 39.43 6,300,754 -0.87(-2.16%)
Jan 14, 2008 39.69 40.53 39.69 40.30 4,779,497 +0.69(+1.74%)
Jan 11, 2008 40.45 40.77 39.21 39.61 6,445,659 -0.71(-1.76%)
Jan 10, 2008 39.79 40.84 39.41 40.32 10,117,050 +0.15(+0.38%)
Jan 09, 2008 39.82 40.21 39.21 40.17 8,283,482 +0.36(+0.89%)
Jan 08, 2008 40.66 40.79 39.75 39.81 7,589,950 -0.69(-1.70%)
Jan 07, 2008 40.81 41.02 39.66 40.50 8,029,615 -0.14(-0.34%)
Jan 04, 2008 41.54 41.96 40.53 40.64 8,527,589 -1.34(-3.19%)
Jan 03, 2008 41.83 42.17 41.55 41.98 4,726,674 +0.21(+0.50%)
Jan 02, 2008 42.90 42.90 41.65 41.77 5,968,198 -1.16(-2.71%)
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.