Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 18.16 18.16 17.65 17.68 10,563,252 -0.67(-3.64%)
Feb 28, 2008 18.31 18.46 17.99 18.35 7,478,381 -0.19(-1.01%)
Feb 27, 2008 18.61 18.90 18.21 18.54 6,506,174 -0.18(-0.98%)
Feb 26, 2008 18.39 18.91 18.23 18.72 7,922,239 +0.33(+1.82%)
Feb 25, 2008 17.73 18.44 17.68 18.39 6,889,424 +0.66(+3.70%)
Feb 22, 2008 17.81 18.05 17.24 17.73 6,514,479 +0.05(+0.30%)
Feb 21, 2008 18.18 18.74 17.58 17.68 8,848,220 -0.47(-2.61%)
Feb 20, 2008 17.50 18.21 17.50 18.15 8,586,040 +0.64(+3.65%)
Feb 19, 2008 17.75 18.08 17.47 17.51 7,110,856 +0.11(+0.63%)
Feb 18, 2008 17.53 17.68 17.20 17.40 7,673,831 +0.00(+0.00%)
Feb 15, 2008 17.53 17.68 17.20 17.40 7,673,831 -0.21(-1.20%)
Feb 14, 2008 18.36 18.46 17.50 17.61 7,938,798 -0.92(-4.97%)
Feb 13, 2008 18.04 18.57 18.04 18.53 7,187,755 +0.82(+4.60%)
Feb 12, 2008 17.69 18.23 17.53 17.72 10,087,391 -0.05(-0.28%)
Feb 11, 2008 17.64 17.83 17.42 17.77 5,043,009 +0.23(+1.30%)
Feb 08, 2008 17.64 17.97 17.25 17.54 7,033,809 -0.45(-2.51%)
Feb 07, 2008 17.52 18.30 17.50 17.99 9,920,016 +0.34(+1.94%)
Feb 06, 2008 17.36 18.18 17.18 17.65 12,415,542 +0.49(+2.87%)
Feb 05, 2008 17.73 17.92 17.12 17.16 12,712,326 -1.19(-6.49%)
Feb 04, 2008 18.87 18.90 18.32 18.35 7,072,709 -0.56(-2.95%)
Feb 01, 2008 19.76 19.77 18.55 18.90 8,860,554 -0.22(-1.15%)
Jan 31, 2008 18.34 19.35 17.99 19.12 9,272,948 +0.48(+2.58%)
Jan 30, 2008 18.44 19.22 18.15 18.64 9,745,061 -0.01(-0.07%)
Jan 29, 2008 19.26 19.49 18.37 18.66 14,834,677 -0.98(-4.98%)
Jan 28, 2008 19.10 19.77 18.74 19.63 8,707,294 +0.60(+3.15%)
Jan 25, 2008 18.83 19.54 18.76 19.03 19,886,664 +0.23(+1.24%)
Jan 24, 2008 18.55 19.39 18.52 18.80 11,812,784 -0.50(-2.60%)
Jan 23, 2008 17.36 19.56 16.95 19.30 13,704,161 +1.37(+7.61%)
Jan 22, 2008 17.40 18.20 17.23 17.94 9,327,349 -0.19(-1.03%)
Jan 21, 2008 18.45 18.57 17.62 18.13 12,227,043 +0.00(+0.00%)
Jan 18, 2008 18.45 18.57 17.62 18.13 12,227,043 +0.50(+2.82%)
Jan 17, 2008 18.80 19.25 17.62 17.63 11,460,601 -1.38(-7.27%)
Jan 16, 2008 19.38 19.54 18.41 19.01 11,176,948 +0.01(+0.04%)
Jan 15, 2008 19.45 19.76 18.93 19.00 6,866,964 -0.83(-4.19%)
Jan 14, 2008 19.10 19.86 19.10 19.83 4,831,102 +0.75(+3.93%)
Jan 11, 2008 19.73 19.97 18.97 19.08 8,020,182 -0.99(-4.95%)
Jan 10, 2008 19.12 20.35 19.12 20.08 12,318,112 +0.39(+1.97%)
Jan 09, 2008 20.10 20.10 18.93 19.69 9,607,768 +0.03(+0.17%)
Jan 08, 2008 21.00 21.03 19.65 19.66 8,908,399 -1.17(-5.62%)
Jan 07, 2008 20.71 21.18 20.45 20.83 7,506,684 +0.26(+1.29%)
Jan 04, 2008 22.15 22.15 20.49 20.56 8,309,829 -1.06(-4.88%)
Jan 03, 2008 21.50 22.02 21.49 21.62 5,391,105 +0.02(+0.11%)
Jan 02, 2008 22.08 22.64 21.52 21.59 5,546,622 -0.61(-2.75%)
Jan 01, 2008 22.63 22.99 22.18 22.21 3,998,555 +0.00(+0.00%)
Dec 31, 2007 22.63 22.99 22.18 22.21 3,942,934 -0.59(-2.58%)
Dec 28, 2007 22.68 22.96 22.49 22.79 3,009,497 +0.35(+1.54%)
Dec 27, 2007 23.29 23.41 22.45 22.45 4,166,437 -0.88(-3.76%)
Dec 26, 2007 22.85 23.45 22.65 23.32 2,308,874 +0.27(+1.17%)
Dec 24, 2007 23.22 23.34 22.82 23.05 1,328,205 -0.01(-0.04%)
Dec 21, 2007 22.28 23.13 22.10 23.06 12,241,158 +1.16(+5.30%)
Dec 20, 2007 21.44 22.01 21.22 21.90 5,465,790 +0.66(+3.13%)
Dec 19, 2007 21.31 21.48 21.11 21.24 4,758,655 -0.02(-0.08%)
Dec 18, 2007 20.89 21.37 20.82 21.25 6,892,203 +0.69(+3.35%)
Dec 17, 2007 21.37 21.90 20.54 20.56 5,941,823 -1.10(-5.08%)
Dec 14, 2007 21.71 22.21 21.46 21.66 7,193,700 -1.13(-4.97%)
Dec 13, 2007 22.27 22.89 22.27 22.80 6,110,591 +0.30(+1.34%)
Dec 12, 2007 22.68 22.86 22.17 22.49 8,163,998 +0.40(+1.79%)
Dec 11, 2007 23.51 23.68 22.07 22.10 6,609,130 -1.34(-5.72%)
Dec 10, 2007 22.97 23.52 22.79 23.44 5,280,392 +0.47(+2.04%)
Dec 07, 2007 22.44 23.11 22.38 22.97 9,423,418 +0.24(+1.06%)
Dec 06, 2007 22.30 22.81 22.12 22.73 7,813,012 +0.50(+2.24%)
Dec 05, 2007 21.67 22.42 21.19 22.23 9,400,422 +1.61(+7.79%)
Dec 04, 2007 20.00 20.63 19.77 20.63 7,369,041 +0.37(+1.83%)
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.