Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 20.16 20.18 19.84 19.96 3,909,623 -0.68(-3.29%)
Feb 28, 2008 20.47 20.72 20.43 20.64 3,144,577 -0.38(-1.82%)
Feb 27, 2008 20.96 21.13 20.87 21.02 4,162,271 +0.05(+0.26%)
Feb 26, 2008 20.70 21.04 20.69 20.96 2,442,187 -0.06(-0.28%)
Feb 25, 2008 20.92 21.02 20.79 21.02 2,392,379 +0.28(+1.35%)
Feb 22, 2008 20.86 20.91 20.34 20.74 2,319,699 +0.10(+0.50%)
Feb 21, 2008 20.75 20.88 20.64 20.64 1,602,206 +0.00(+0.00%)
Feb 20, 2008 20.46 20.69 20.34 20.64 2,575,778 -0.24(-1.13%)
Feb 19, 2008 20.93 21.01 20.80 20.88 2,175,992 +0.31(+1.49%)
Feb 18, 2008 20.52 20.60 20.38 20.57 0 +0.00(+0.00%)
Feb 15, 2008 20.52 20.60 20.38 20.57 2,401,196 -0.07(-0.34%)
Feb 14, 2008 20.80 20.90 20.61 20.64 2,564,727 -0.39(-1.87%)
Feb 13, 2008 20.93 21.11 20.84 21.03 3,739,743 +0.41(+1.98%)
Feb 12, 2008 20.37 20.83 20.34 20.62 3,046,954 +0.41(+2.05%)
Feb 11, 2008 20.14 20.30 19.93 20.21 3,541,722 -0.03(-0.13%)
Feb 08, 2008 20.16 20.33 20.10 20.24 4,282,679 -0.24(-1.18%)
Feb 07, 2008 20.44 20.65 20.22 20.48 3,346,478 -0.18(-0.86%)
Feb 06, 2008 20.58 20.90 20.53 20.66 3,088,884 +0.26(+1.29%)
Feb 05, 2008 20.86 20.89 20.37 20.39 5,967,441 -1.23(-5.70%)
Feb 04, 2008 21.50 21.66 21.35 21.63 2,945,310 +0.10(+0.45%)
Feb 01, 2008 21.48 21.70 21.36 21.53 6,334,535 -0.47(-2.15%)
Jan 31, 2008 21.48 22.09 21.39 22.00 3,702,132 +0.56(+2.61%)
Jan 30, 2008 21.59 21.81 21.38 21.44 4,766,628 -0.63(-2.85%)
Jan 29, 2008 22.16 22.24 21.81 22.07 3,981,011 -0.33(-1.47%)
Jan 28, 2008 22.05 22.41 21.90 22.40 2,157,660 +0.69(+3.20%)
Jan 25, 2008 22.29 22.30 21.57 21.71 2,695,859 -0.74(-3.28%)
Jan 24, 2008 22.34 22.50 21.86 22.44 4,614,795 +0.41(+1.86%)
Jan 23, 2008 21.80 22.27 21.33 22.03 6,013,584 -0.88(-3.85%)
Jan 22, 2008 22.09 23.36 22.09 22.92 6,382,633 -1.17(-4.87%)
Jan 21, 2008 24.38 24.52 23.91 24.09 0 +0.00(+0.00%)
Jan 18, 2008 24.38 24.52 23.91 24.09 12,104,697 +0.02(+0.07%)
Jan 17, 2008 24.78 24.88 24.04 24.07 12,185,318 -0.85(-3.41%)
Jan 16, 2008 25.40 25.54 24.92 24.92 4,858,874 -0.47(-1.86%)
Jan 15, 2008 25.62 25.71 25.19 25.40 2,977,193 -0.23(-0.88%)
Jan 14, 2008 26.12 26.23 25.51 25.62 3,768,359 -0.32(-1.24%)
Jan 11, 2008 26.01 26.19 25.84 25.95 2,077,039 -0.03(-0.12%)
Jan 10, 2008 26.12 26.33 25.85 25.98 5,310,696 -0.27(-1.02%)
Jan 09, 2008 26.20 26.39 26.03 26.25 4,193,803 +0.47(+1.84%)
Jan 08, 2008 25.94 26.10 25.73 25.77 4,541,564 +0.77(+3.08%)
Jan 07, 2008 24.85 25.03 24.73 25.00 3,706,640 +0.87(+3.59%)
Jan 04, 2008 24.42 24.53 24.13 24.14 2,083,683 -0.12(-0.49%)
Jan 03, 2008 24.41 24.46 24.23 24.26 2,926,486 -0.30(-1.23%)
Jan 02, 2008 24.94 24.97 24.47 24.56 1,727,439 +0.06(+0.24%)
Jan 01, 2008 25.19 25.19 24.50 24.50 0 +0.00(+0.00%)
Dec 31, 2007 25.19 25.19 24.50 24.50 925,967 -0.57(-2.28%)
Dec 28, 2007 24.96 25.19 24.91 25.07 1,162,885 +0.15(+0.58%)
Dec 27, 2007 25.09 25.11 24.88 24.92 926,246 -0.34(-1.36%)
Dec 26, 2007 25.24 25.29 25.02 25.27 859,846 +0.08(+0.32%)
Dec 24, 2007 25.28 25.28 24.91 25.19 487,338 +0.05(+0.21%)
Dec 21, 2007 25.06 25.17 24.94 25.13 4,087,082 +0.40(+1.61%)
Dec 20, 2007 24.78 24.85 24.60 24.74 2,931,578 -0.10(-0.41%)
Dec 19, 2007 25.11 25.16 24.63 24.84 2,162,553 +0.13(+0.54%)
Dec 18, 2007 24.89 24.95 24.55 24.70 2,010,334 +0.45(+1.86%)
Dec 17, 2007 24.14 24.70 24.14 24.25 3,144,667 -0.25(-1.03%)
Dec 14, 2007 24.84 24.90 24.50 24.50 1,963,349 -0.59(-2.34%)
Dec 13, 2007 25.21 25.30 24.92 25.09 2,591,091 -0.64(-2.49%)
Dec 12, 2007 25.94 25.99 25.46 25.73 2,196,022 +0.40(+1.57%)
Dec 11, 2007 25.62 25.75 25.33 25.33 1,542,970 -0.28(-1.09%)
Dec 10, 2007 25.49 25.73 25.49 25.61 1,712,751 -0.34(-1.33%)
Dec 07, 2007 25.79 25.96 25.78 25.96 1,321,858 +0.37(+1.45%)
Dec 06, 2007 25.39 25.64 25.39 25.59 1,890,452 -0.13(-0.52%)
Dec 05, 2007 25.80 25.91 25.67 25.72 1,700,101 +0.15(+0.59%)
Dec 04, 2007 25.73 25.73 25.51 25.57 1,386,398 +0.18(+0.70%)
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.