Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 20.51 20.51 19.94 19.97 9,352,165 -0.75(-3.64%)
Feb 28, 2008 20.68 20.85 20.32 20.73 6,620,977 -0.21(-1.01%)
Feb 27, 2008 21.02 21.34 20.57 20.94 5,760,235 -0.21(-0.98%)
Feb 26, 2008 20.78 21.36 20.59 21.14 7,013,946 +0.38(+1.82%)
Feb 25, 2008 20.03 20.83 19.97 20.77 6,099,544 +0.74(+3.70%)
Feb 22, 2008 20.11 20.38 19.47 20.03 5,767,587 +0.06(+0.30%)
Feb 21, 2008 20.53 21.17 19.86 19.97 7,833,762 -0.53(-2.60%)
Feb 20, 2008 19.77 20.57 19.76 20.50 7,601,642 +0.72(+3.65%)
Feb 19, 2008 20.04 20.43 19.73 19.78 6,295,589 +0.12(+0.63%)
Feb 18, 2008 19.80 19.97 19.43 19.65 6,794,018 +0.00(+0.00%)
Feb 15, 2008 19.80 19.97 19.43 19.65 6,794,018 -0.24(-1.20%)
Feb 14, 2008 20.74 20.85 19.76 19.89 7,028,606 -1.04(-4.97%)
Feb 13, 2008 20.38 20.98 20.38 20.93 6,363,672 +0.92(+4.60%)
Feb 12, 2008 19.98 20.59 19.80 20.01 8,930,861 -0.06(-0.28%)
Feb 11, 2008 19.92 20.14 19.67 20.07 4,464,823 +0.26(+1.30%)
Feb 08, 2008 19.92 20.30 19.49 19.81 6,227,376 -0.51(-2.51%)
Feb 07, 2008 19.79 20.67 19.76 20.32 8,782,676 +0.39(+1.94%)
Feb 06, 2008 19.61 20.54 19.41 19.93 10,992,088 +0.56(+2.88%)
Feb 05, 2008 20.03 20.24 19.34 19.38 11,254,845 -1.34(-6.49%)
Feb 04, 2008 21.31 21.34 20.69 20.72 6,261,816 -0.63(-2.95%)
Feb 01, 2008 22.32 22.33 20.95 21.35 7,844,682 -0.25(-1.15%)
Jan 31, 2008 20.71 21.86 20.33 21.60 8,209,795 +0.54(+2.58%)
Jan 30, 2008 20.83 21.71 20.50 21.06 8,627,779 -0.01(-0.07%)
Jan 29, 2008 21.75 22.01 20.75 21.07 13,133,866 -1.10(-4.98%)
Jan 28, 2008 21.58 22.33 21.17 22.18 7,708,994 +0.68(+3.15%)
Jan 25, 2008 21.27 22.07 21.19 21.50 17,606,638 +0.26(+1.24%)
Jan 24, 2008 20.95 21.90 20.91 21.24 10,458,437 -0.57(-2.60%)
Jan 23, 2008 19.61 22.10 19.14 21.80 12,132,965 +1.54(+7.61%)
Jan 22, 2008 19.65 20.56 19.46 20.26 8,257,959 -0.21(-1.03%)
Jan 21, 2008 20.84 20.98 19.91 20.47 10,825,200 +0.00(+0.00%)
Jan 18, 2008 20.84 20.98 19.91 20.47 10,825,200 +0.56(+2.82%)
Jan 17, 2008 21.23 21.74 19.91 19.91 10,146,631 -1.56(-7.27%)
Jan 16, 2008 21.89 22.07 20.79 21.47 9,895,500 +0.01(+0.04%)
Jan 15, 2008 21.96 22.32 21.38 21.46 6,079,660 -0.94(-4.19%)
Jan 14, 2008 21.57 22.43 21.57 22.40 4,277,211 +0.85(+3.93%)
Jan 11, 2008 22.28 22.55 21.43 21.55 7,100,660 -1.12(-4.95%)
Jan 10, 2008 21.60 22.99 21.60 22.68 10,905,828 +0.44(+1.97%)
Jan 09, 2008 22.70 22.70 21.38 22.24 8,506,228 +0.04(+0.17%)
Jan 08, 2008 23.72 23.75 22.19 22.20 7,887,042 -1.32(-5.62%)
Jan 07, 2008 23.39 23.92 23.10 23.52 6,646,035 +0.30(+1.29%)
Jan 04, 2008 25.02 25.02 23.14 23.23 7,357,098 -1.19(-4.88%)
Jan 03, 2008 24.28 24.87 24.27 24.42 4,773,010 +0.03(+0.11%)
Jan 02, 2008 24.94 25.57 24.31 24.39 4,910,696 -0.69(-2.75%)
Jan 01, 2008 25.56 25.96 25.06 25.08 3,540,116 +0.00(+0.00%)
Dec 31, 2007 25.56 25.96 25.06 25.08 3,490,873 -0.66(-2.58%)
Dec 28, 2007 25.62 25.93 25.40 25.74 2,664,455 +0.39(+1.54%)
Dec 27, 2007 26.31 26.44 25.35 25.35 3,688,751 -0.99(-3.76%)
Dec 26, 2007 25.81 26.48 25.58 26.34 2,044,159 +0.30(+1.17%)
Dec 24, 2007 26.23 26.37 25.78 26.04 1,175,925 -0.01(-0.04%)
Dec 21, 2007 25.17 26.13 24.96 26.05 10,837,697 +1.31(+5.30%)
Dec 20, 2007 24.22 24.86 23.97 24.74 4,839,131 +0.75(+3.13%)
Dec 19, 2007 24.07 24.26 23.85 23.98 4,213,070 -0.02(-0.08%)
Dec 18, 2007 23.59 24.14 23.52 24.00 6,102,005 +0.78(+3.35%)
Dec 17, 2007 24.14 24.73 23.20 23.23 5,260,587 -1.24(-5.08%)
Dec 14, 2007 24.52 25.09 24.23 24.47 6,368,935 -1.28(-4.97%)
Dec 13, 2007 25.15 25.85 25.15 25.75 5,410,005 +0.34(+1.34%)
Dec 12, 2007 25.61 25.82 25.04 25.41 7,227,988 +0.45(+1.79%)
Dec 11, 2007 26.56 26.74 24.92 24.96 5,851,386 -1.51(-5.72%)
Dec 10, 2007 25.95 26.56 25.74 26.48 4,674,989 +0.53(+2.04%)
Dec 07, 2007 25.35 26.10 25.27 25.95 8,343,013 +0.27(+1.06%)
Dec 06, 2007 25.19 25.77 24.98 25.67 6,917,242 +0.56(+2.24%)
Dec 05, 2007 24.47 25.32 23.94 25.11 8,322,653 +1.81(+7.79%)
Dec 04, 2007 22.59 23.30 22.33 23.30 6,524,173 +0.42(+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.