Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 16.89 17.19 16.83 16.93 1,381,983 +0.05(+0.28%)
Jan 30, 2008 16.95 17.19 16.80 16.88 844,369 -0.09(-0.51%)
Jan 29, 2008 16.70 17.01 16.60 16.97 537,109 +0.26(+1.55%)
Jan 28, 2008 16.51 16.77 16.44 16.71 614,620 +0.05(+0.29%)
Jan 25, 2008 17.14 17.16 16.62 16.66 879,399 +0.21(+1.30%)
Jan 24, 2008 16.84 16.85 16.27 16.44 1,583,253 +0.16(+0.96%)
Jan 23, 2008 16.03 16.50 15.79 16.29 1,502,543 -0.67(-3.93%)
Jan 22, 2008 16.87 17.16 16.74 16.96 1,020,358 -0.79(-4.46%)
Jan 21, 2008 17.89 18.09 17.66 17.75 0 +0.00(+0.00%)
Jan 18, 2008 17.89 18.09 17.66 17.75 981,863 -0.03(-0.16%)
Jan 17, 2008 17.95 18.03 17.72 17.78 828,287 -0.03(-0.19%)
Jan 16, 2008 17.58 18.08 17.58 17.81 602,841 +0.05(+0.30%)
Jan 15, 2008 18.03 18.05 17.60 17.76 824,943 -0.54(-2.94%)
Jan 14, 2008 18.53 18.56 18.20 18.29 664,149 -0.31(-1.68%)
Jan 11, 2008 18.55 18.85 18.55 18.61 909,046 -0.78(-4.02%)
Jan 10, 2008 19.20 19.44 19.11 19.38 728,038 +0.39(+2.07%)
Jan 09, 2008 18.82 18.99 18.76 18.99 609,012 +0.44(+2.39%)
Jan 08, 2008 18.79 18.80 18.53 18.55 482,022 -0.12(-0.67%)
Jan 07, 2008 18.81 18.81 18.61 18.67 514,609 +0.18(+0.96%)
Jan 04, 2008 18.71 18.77 18.49 18.50 386,535 -0.23(-1.24%)
Jan 03, 2008 18.74 18.84 18.62 18.73 859,510 +0.21(+1.15%)
Jan 02, 2008 18.73 18.84 18.45 18.51 1,220,856 -0.33(-1.73%)
Jan 01, 2008 19.04 19.19 18.82 18.84 0 +0.00(+0.00%)
Dec 31, 2007 19.04 19.19 18.82 18.84 421,457 -0.11(-0.58%)
Dec 28, 2007 19.00 19.12 18.93 18.95 1,199,636 -0.21(-1.11%)
Dec 27, 2007 19.16 19.22 19.05 19.16 413,639 -0.11(-0.55%)
Dec 26, 2007 19.28 19.34 18.71 19.27 628,627 +0.02(+0.12%)
Dec 24, 2007 19.03 19.32 19.03 19.25 255,251 +0.14(+0.75%)
Dec 21, 2007 18.96 19.15 18.93 19.10 684,526 +0.19(+1.00%)
Dec 20, 2007 18.81 18.91 18.75 18.91 380,602 +0.49(+2.66%)
Dec 19, 2007 18.58 18.66 18.31 18.42 310,229 -0.24(-1.31%)
Dec 18, 2007 18.83 18.90 18.60 18.67 402,205 +0.01(+0.04%)
Dec 17, 2007 18.49 18.81 18.46 18.66 402,276 +0.30(+1.62%)
Dec 14, 2007 18.52 18.59 18.36 18.36 529,057 -0.32(-1.71%)
Dec 13, 2007 18.91 18.92 18.54 18.68 410,303 -0.17(-0.89%)
Dec 12, 2007 19.09 19.13 18.79 18.85 577,093 +0.25(+1.33%)
Dec 11, 2007 18.86 18.94 18.60 18.60 429,755 -0.46(-2.43%)
Dec 10, 2007 18.81 19.07 18.81 19.07 251,027 +0.32(+1.70%)
Dec 07, 2007 18.67 18.77 18.61 18.75 393,895 -0.29(-1.52%)
Dec 06, 2007 18.77 19.05 18.74 19.04 482,710 +0.46(+2.45%)
Dec 05, 2007 18.56 18.61 18.47 18.58 510,927 -0.05(-0.26%)
Dec 04, 2007 18.56 18.79 18.56 18.63 590,853 -0.05(-0.28%)
Dec 03, 2007 18.79 18.79 18.64 18.68 462,179 -0.17(-0.89%)
Nov 30, 2007 18.56 18.87 18.47 18.85 646,452 +0.60(+3.29%)
Nov 29, 2007 18.27 18.34 18.16 18.25 516,194 -0.41(-2.17%)
Nov 28, 2007 18.12 18.70 18.09 18.66 589,644 +0.57(+3.17%)
Nov 27, 2007 17.91 18.18 17.88 18.08 606,727 -0.05(-0.26%)
Nov 26, 2007 18.39 18.40 18.13 18.13 494,740 -0.23(-1.25%)
Nov 23, 2007 18.21 18.39 18.17 18.36 203,066 +0.49(+2.76%)
Nov 21, 2007 17.77 17.91 17.64 17.87 541,233 -0.04(-0.21%)
Nov 20, 2007 17.69 17.98 17.69 17.91 410,165 +0.33(+1.87%)
Nov 19, 2007 17.76 17.84 17.54 17.58 1,077,050 -0.55(-3.06%)
Nov 16, 2007 18.03 18.13 17.87 18.13 396,126 +0.43(+2.41%)
Nov 15, 2007 17.51 17.81 17.48 17.70 315,649 +0.27(+1.54%)
Nov 14, 2007 17.47 17.54 17.41 17.44 386,952 -0.05(-0.27%)
Nov 13, 2007 17.34 17.48 17.28 17.48 231,421 +0.29(+1.69%)
Nov 12, 2007 17.20 17.36 17.16 17.19 1,080,298 -0.05(-0.26%)
Nov 09, 2007 17.44 17.52 17.23 17.24 844,374 -0.51(-2.88%)
Nov 08, 2007 17.69 17.90 17.63 17.75 595,440 -0.02(-0.09%)
Nov 07, 2007 18.03 18.10 17.73 17.77 1,504,899 -0.20(-1.11%)
Nov 06, 2007 18.01 18.01 17.88 17.97 242,679 -0.02(-0.12%)
Nov 05, 2007 17.90 18.01 17.82 17.99 478,687 -0.04(-0.20%)
Nov 02, 2007 18.10 18.10 17.90 18.02 590,853 -0.17(-0.92%)
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.