Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 16.62 16.68 16.33 16.40 15,044,460 -0.43(-2.56%)
Feb 28, 2008 16.91 17.12 16.66 16.83 15,672,999 -0.18(-1.04%)
Feb 27, 2008 16.96 17.22 16.83 17.00 14,749,162 -0.09(-0.54%)
Feb 26, 2008 16.95 17.22 16.78 17.10 19,453,182 +0.03(+0.17%)
Feb 25, 2008 16.67 17.17 16.63 17.07 18,700,914 +0.37(+2.24%)
Feb 22, 2008 16.57 16.71 16.26 16.69 13,424,413 +0.16(+0.98%)
Feb 21, 2008 16.70 16.87 16.46 16.53 13,349,788 -0.11(-0.68%)
Feb 20, 2008 16.06 16.66 15.95 16.64 16,492,636 +0.48(+2.97%)
Feb 19, 2008 16.45 16.62 16.08 16.16 17,833,282 -0.13(-0.78%)
Feb 18, 2008 16.40 16.43 16.11 16.29 0 +0.00(+0.00%)
Feb 15, 2008 16.40 16.43 16.11 16.29 18,536,000 -0.40(-2.41%)
Feb 14, 2008 17.04 17.10 16.64 16.69 14,933,114 -0.37(-2.19%)
Feb 13, 2008 16.62 17.09 16.62 17.07 23,527,818 +0.61(+3.73%)
Feb 12, 2008 16.74 16.83 16.30 16.45 20,337,418 -0.21(-1.27%)
Feb 11, 2008 16.62 16.73 16.26 16.66 25,500,712 +0.06(+0.34%)
Feb 08, 2008 16.62 16.74 16.01 16.61 25,572,072 +0.03(+0.17%)
Feb 07, 2008 15.85 16.99 15.75 16.58 33,776,632 +0.44(+2.76%)
Feb 06, 2008 16.58 16.69 16.08 16.14 21,372,754 -0.17(-1.04%)
Feb 05, 2008 17.08 17.08 16.29 16.30 23,304,976 -1.03(-5.94%)
Feb 04, 2008 17.38 17.55 17.17 17.34 19,715,946 -0.04(-0.20%)
Feb 01, 2008 17.02 17.46 16.85 17.37 23,325,052 +0.32(+1.86%)
Jan 31, 2008 16.62 17.15 16.56 17.05 22,628,154 +0.14(+0.83%)
Jan 30, 2008 16.54 17.23 16.48 16.91 24,704,236 +0.20(+1.23%)
Jan 29, 2008 16.41 16.81 16.30 16.71 24,871,460 +0.52(+3.18%)
Jan 28, 2008 16.48 16.49 15.88 16.19 35,063,624 +0.40(+2.55%)
Jan 25, 2008 16.05 16.35 15.49 15.79 29,215,378 +0.12(+0.77%)
Jan 24, 2008 15.38 15.70 15.08 15.67 20,863,248 +0.60(+3.98%)
Jan 23, 2008 15.06 15.10 14.14 15.07 39,265,300 -0.28(-1.79%)
Jan 22, 2008 14.33 15.51 14.26 15.34 27,164,642 -0.32(-2.07%)
Jan 21, 2008 15.90 16.01 15.46 15.67 0 +0.00(+0.00%)
Jan 18, 2008 15.90 16.01 15.46 15.67 22,397,876 +0.02(+0.14%)
Jan 17, 2008 15.81 16.16 15.59 15.65 23,200,310 -0.06(-0.40%)
Jan 16, 2008 16.11 16.28 15.65 15.71 25,675,004 -0.62(-3.80%)
Jan 15, 2008 16.24 16.74 16.16 16.33 20,900,912 -0.08(-0.47%)
Jan 14, 2008 16.28 16.52 16.07 16.41 13,398,186 +0.47(+2.92%)
Jan 11, 2008 16.05 16.16 15.82 15.94 17,033,982 -0.25(-1.53%)
Jan 10, 2008 15.71 16.30 15.46 16.19 23,047,738 +0.36(+2.27%)
Jan 09, 2008 15.34 15.97 15.29 15.83 26,479,998 +0.53(+3.46%)
Jan 08, 2008 15.75 16.14 15.25 15.30 22,692,542 -0.34(-2.17%)
Jan 07, 2008 15.96 15.97 15.46 15.64 28,280,154 -0.20(-1.25%)
Jan 04, 2008 16.17 16.41 15.68 15.84 25,287,706 -0.49(-2.98%)
Jan 03, 2008 16.52 16.61 16.23 16.33 13,671,773 -0.17(-1.03%)
Jan 02, 2008 16.95 16.95 16.35 16.50 19,397,482 -0.44(-2.58%)
Jan 01, 2008 16.95 17.05 16.85 16.93 0 +0.00(+0.00%)
Dec 31, 2007 16.95 17.05 16.85 16.93 7,267,739 -0.08(-0.50%)
Dec 28, 2007 17.18 17.23 16.94 17.02 8,216,699 +0.13(+0.75%)
Dec 27, 2007 17.14 17.37 16.87 16.89 8,982,555 -0.34(-1.97%)
Dec 26, 2007 16.87 17.29 16.87 17.23 8,302,971 +0.29(+1.71%)
Dec 24, 2007 16.98 17.17 16.84 16.94 4,398,622 -0.02(-0.12%)
Dec 21, 2007 16.86 17.09 16.78 16.96 16,000,110 +0.26(+1.56%)
Dec 20, 2007 16.62 16.73 16.45 16.70 9,482,558 +0.18(+1.11%)
Dec 19, 2007 16.38 16.73 16.33 16.52 16,318,704 +0.18(+1.12%)
Dec 18, 2007 16.57 16.79 16.09 16.33 19,416,210 -0.14(-0.86%)
Dec 17, 2007 17.01 17.07 16.35 16.47 18,855,870 -0.60(-3.51%)
Dec 14, 2007 17.46 17.51 17.06 17.07 13,312,380 -0.36(-2.06%)
Dec 13, 2007 17.34 17.47 17.01 17.43 13,480,690 -0.13(-0.72%)
Dec 12, 2007 17.86 17.96 17.24 17.56 16,427,165 +0.13(+0.73%)
Dec 11, 2007 17.92 18.08 17.31 17.43 15,199,554 -0.42(-2.37%)
Dec 10, 2007 17.60 17.91 17.58 17.86 9,098,421 +0.27(+1.52%)
Dec 07, 2007 17.75 17.75 17.37 17.59 9,732,717 -0.16(-0.88%)
Dec 06, 2007 17.70 17.82 17.41 17.74 12,415,537 +0.16(+0.88%)
Dec 05, 2007 17.40 17.75 17.36 17.59 15,786,892 +0.37(+2.13%)
Dec 04, 2007 17.29 17.46 17.15 17.22 12,567,102 -0.13(-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.