Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 19.83 19.89 19.66 19.73 4,836,629 -0.51(-2.53%)
Feb 28, 2008 20.34 20.46 20.14 20.24 2,864,292 -0.19(-0.92%)
Feb 27, 2008 20.30 20.59 20.30 20.43 2,849,927 -0.17(-0.83%)
Feb 26, 2008 20.28 20.62 20.26 20.60 3,776,219 +0.40(+2.00%)
Feb 25, 2008 19.91 20.23 19.85 20.20 4,662,710 +0.39(+1.97%)
Feb 22, 2008 19.85 19.89 19.59 19.81 5,291,646 -0.19(-0.94%)
Feb 21, 2008 19.98 20.12 19.94 20.00 5,759,953 +0.09(+0.43%)
Feb 20, 2008 19.69 19.92 19.65 19.91 6,859,996 -0.20(-0.98%)
Feb 19, 2008 20.23 20.25 20.07 20.11 4,741,937 +0.25(+1.27%)
Feb 18, 2008 19.77 19.88 19.54 19.86 0 +0.00(+0.00%)
Feb 15, 2008 19.77 19.88 19.54 19.86 9,305,829 +0.39(+2.01%)
Feb 14, 2008 19.53 19.59 19.43 19.47 3,490,523 -0.15(-0.78%)
Feb 13, 2008 19.69 19.70 19.47 19.62 4,307,840 -0.19(-0.95%)
Feb 12, 2008 19.26 19.86 19.26 19.81 7,320,273 +0.53(+2.75%)
Feb 11, 2008 19.25 19.30 18.88 19.28 7,855,763 +0.33(+1.76%)
Feb 08, 2008 18.43 18.94 18.38 18.94 12,322,444 -0.10(-0.54%)
Feb 07, 2008 18.84 19.24 18.74 19.05 20,388,302 -1.57(-7.61%)
Feb 06, 2008 20.58 20.78 20.47 20.62 6,646,701 +0.12(+0.59%)
Feb 05, 2008 20.70 20.77 20.41 20.49 5,371,163 -0.57(-2.69%)
Feb 04, 2008 20.94 21.10 20.81 21.06 3,334,526 -0.06(-0.30%)
Feb 01, 2008 20.98 21.20 20.80 21.12 4,467,294 -0.17(-0.78%)
Jan 31, 2008 20.67 21.45 20.62 21.29 6,419,171 +0.27(+1.30%)
Jan 30, 2008 21.03 21.31 20.95 21.02 3,271,602 -0.35(-1.62%)
Jan 29, 2008 21.40 21.46 21.26 21.36 2,247,371 -0.03(-0.15%)
Jan 28, 2008 21.25 21.44 21.03 21.39 5,819,735 +0.31(+1.47%)
Jan 25, 2008 21.62 21.64 20.94 21.08 5,106,521 -0.46(-2.15%)
Jan 24, 2008 21.38 21.65 21.26 21.55 11,387,940 -0.18(-0.83%)
Jan 23, 2008 21.05 21.76 21.02 21.73 8,923,389 -0.22(-1.00%)
Jan 22, 2008 21.28 22.02 21.27 21.95 7,819,346 -0.71(-3.15%)
Jan 21, 2008 23.07 23.22 22.53 22.66 0 +0.00(+0.00%)
Jan 18, 2008 23.07 23.22 22.53 22.66 4,874,388 -0.12(-0.53%)
Jan 17, 2008 23.38 23.41 22.67 22.78 4,470,034 -0.41(-1.76%)
Jan 16, 2008 23.29 23.50 23.16 23.19 3,552,136 -0.30(-1.26%)
Jan 15, 2008 23.79 23.82 23.38 23.49 3,292,782 -0.22(-0.91%)
Jan 14, 2008 23.74 24.05 23.64 23.70 4,827,817 -0.18(-0.73%)
Jan 11, 2008 24.00 24.07 23.82 23.88 3,300,764 -0.46(-1.90%)
Jan 10, 2008 24.30 24.48 24.15 24.34 3,630,235 -0.09(-0.35%)
Jan 09, 2008 24.31 24.55 24.22 24.43 5,643,876 +0.41(+1.72%)
Jan 08, 2008 24.34 24.35 23.97 24.01 8,217,245 +0.31(+1.31%)
Jan 07, 2008 23.47 23.73 23.28 23.70 8,628,861 +1.11(+4.89%)
Jan 04, 2008 22.98 23.07 22.55 22.60 3,180,366 -0.22(-0.95%)
Jan 03, 2008 22.81 22.89 22.71 22.81 2,505,270 +0.27(+1.20%)
Jan 02, 2008 22.67 22.81 22.40 22.54 3,431,486 -0.10(-0.44%)
Jan 01, 2008 22.80 23.11 22.54 22.64 0 +0.00(+0.00%)
Dec 31, 2007 22.80 23.11 22.54 22.64 2,078,410 -0.16(-0.71%)
Dec 28, 2007 22.82 22.99 22.73 22.80 2,317,383 -0.26(-1.11%)
Dec 27, 2007 23.20 23.22 22.97 23.06 3,128,202 +0.14(+0.61%)
Dec 26, 2007 22.92 23.03 22.83 22.92 1,610,746 -0.10(-0.45%)
Dec 24, 2007 22.79 23.20 22.79 23.02 1,505,734 +0.15(+0.65%)
Dec 21, 2007 22.98 23.08 22.82 22.88 4,043,741 +0.08(+0.35%)
Dec 20, 2007 23.14 23.16 22.69 22.80 4,541,588 -0.13(-0.59%)
Dec 19, 2007 23.08 23.19 22.83 22.93 3,682,573 +0.06(+0.28%)
Dec 18, 2007 23.18 23.23 22.83 22.87 4,176,773 -0.32(-1.38%)
Dec 17, 2007 23.58 23.61 23.18 23.19 5,986,983 -0.63(-2.64%)
Dec 14, 2007 23.89 24.12 23.80 23.82 4,229,500 -0.42(-1.72%)
Dec 13, 2007 24.30 24.34 24.03 24.23 3,614,263 +0.22(+0.94%)
Dec 12, 2007 24.14 24.23 23.89 24.01 5,011,651 +0.46(+1.95%)
Dec 11, 2007 24.06 24.06 23.54 23.55 3,651,181 -0.39(-1.61%)
Dec 10, 2007 23.93 24.07 23.79 23.94 4,504,982 +0.00(+0.00%)
Dec 07, 2007 23.88 23.96 23.70 23.94 3,197,633 +0.19(+0.79%)
Dec 06, 2007 23.64 23.78 23.62 23.75 3,246,295 +0.05(+0.23%)
Dec 05, 2007 23.71 23.80 23.63 23.69 3,095,802 +0.09(+0.36%)
Dec 04, 2007 23.93 23.95 23.54 23.61 4,480,022 -0.28(-1.18%)
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.