Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 25.94 27.60 25.94 26.83 88,483 +0.55(+2.08%)
Mar 28, 2008 26.20 27.32 26.00 26.28 70,892 +0.08(+0.32%)
Mar 27, 2008 26.12 26.84 25.56 26.20 72,109 +0.38(+1.46%)
Mar 26, 2008 25.87 26.67 25.78 25.82 118,683 -0.74(-2.77%)
Mar 25, 2008 26.42 26.95 26.34 26.56 88,377 -0.18(-0.67%)
Mar 24, 2008 26.22 26.98 25.66 26.73 96,006 +0.68(+2.61%)
Mar 21, 2008 24.54 26.16 24.54 26.06 282,601 +0.00(+0.00%)
Mar 20, 2008 24.54 26.16 24.54 26.06 282,601 +1.01(+4.03%)
Mar 19, 2008 26.78 26.89 25.05 25.05 98,761 -1.59(-5.99%)
Mar 18, 2008 25.20 26.64 25.20 26.64 123,452 +1.54(+6.13%)
Mar 17, 2008 25.15 25.74 24.69 25.10 92,315 -0.33(-1.30%)
Mar 14, 2008 27.47 27.47 25.22 25.43 106,531 -1.76(-6.49%)
Mar 13, 2008 25.51 27.26 25.01 27.20 92,308 +1.43(+5.57%)
Mar 12, 2008 26.94 27.16 25.70 25.76 133,731 -1.14(-4.24%)
Mar 11, 2008 26.70 27.55 26.19 26.90 170,283 +0.82(+3.15%)
Mar 10, 2008 26.46 26.73 25.95 26.08 166,157 -0.47(-1.78%)
Mar 07, 2008 26.77 27.57 26.32 26.56 108,957 -0.46(-1.71%)
Mar 06, 2008 27.04 27.60 26.76 27.02 258,944 -0.21(-0.76%)
Mar 05, 2008 25.95 27.36 25.95 27.23 201,232 +1.37(+5.29%)
Mar 04, 2008 25.48 26.41 25.32 25.86 316,427 +0.15(+0.59%)
Mar 03, 2008 24.10 25.94 24.10 25.71 243,195 +1.58(+6.53%)
Feb 29, 2008 24.81 25.45 24.12 24.13 133,148 -1.02(-4.05%)
Feb 28, 2008 26.50 26.50 24.38 25.15 436,714 -2.00(-7.37%)
Feb 27, 2008 25.84 27.15 25.77 27.15 190,953 +1.01(+3.86%)
Feb 26, 2008 26.73 26.82 25.05 26.14 196,358 -0.71(-2.64%)
Feb 25, 2008 23.66 26.85 23.66 26.85 321,294 +2.86(+11.92%)
Feb 22, 2008 25.36 25.36 23.60 23.99 141,938 -0.96(-3.86%)
Feb 21, 2008 25.86 26.73 24.68 24.95 133,148 -0.96(-3.71%)
Feb 20, 2008 25.54 25.94 25.02 25.91 106,392 +0.25(+0.96%)
Feb 19, 2008 25.25 26.27 25.14 25.67 103,106 +0.40(+1.57%)
Feb 18, 2008 25.86 25.86 24.55 25.27 0 +0.00(+0.00%)
Feb 15, 2008 25.86 25.86 24.55 25.27 122,808 -0.78(-3.01%)
Feb 14, 2008 27.26 27.64 25.51 26.06 173,204 -1.25(-4.56%)
Feb 13, 2008 26.38 27.48 26.34 27.30 265,597 +1.13(+4.33%)
Feb 12, 2008 27.22 27.52 26.09 26.17 209,265 -1.22(-4.45%)
Feb 11, 2008 26.55 27.62 25.95 27.39 189,258 +0.75(+2.84%)
Feb 08, 2008 26.20 26.80 25.95 26.63 97,702 +0.47(+1.80%)
Feb 07, 2008 24.77 26.59 24.77 26.16 160,011 +1.19(+4.76%)
Feb 06, 2008 25.87 25.87 24.86 24.97 92,891 -0.75(-2.90%)
Feb 05, 2008 26.05 26.11 25.55 25.72 161,643 -0.61(-2.33%)
Feb 04, 2008 26.66 26.75 26.04 26.33 121,227 -0.35(-1.31%)
Feb 01, 2008 25.74 26.97 25.50 26.68 77,462 +0.67(+2.58%)
Jan 31, 2008 24.72 26.61 24.55 26.01 142,208 +0.87(+3.45%)
Jan 30, 2008 25.78 26.55 25.14 25.14 113,279 -0.53(-2.06%)
Jan 29, 2008 25.63 26.71 25.14 25.67 167,186 +0.01(+0.04%)
Jan 28, 2008 26.71 26.71 25.37 25.66 148,990 -0.97(-3.65%)
Jan 25, 2008 26.92 27.29 26.04 26.63 104,060 +0.30(+1.15%)
Jan 24, 2008 26.45 27.32 26.17 26.33 237,049 -0.14(-0.53%)
Jan 23, 2008 25.14 26.56 24.69 26.47 167,853 +0.68(+2.63%)
Jan 22, 2008 26.68 27.03 24.31 25.79 293,546 -1.76(-6.40%)
Jan 21, 2008 28.03 30.05 26.73 27.56 0 +0.00(+0.00%)
Jan 18, 2008 28.03 30.05 26.73 27.56 194,542 -0.47(-1.68%)
Jan 17, 2008 29.14 29.32 27.06 28.03 176,499 -1.12(-3.85%)
Jan 16, 2008 28.80 30.06 28.39 29.15 183,112 +0.33(+1.15%)
Jan 15, 2008 28.32 29.17 28.03 28.82 183,900 +0.01(+0.03%)
Jan 14, 2008 29.85 30.20 28.42 28.81 250,295 -0.78(-2.65%)
Jan 11, 2008 29.30 30.27 29.30 29.59 152,063 +0.12(+0.42%)
Jan 10, 2008 30.12 30.12 28.65 29.47 128,114 -0.80(-2.65%)
Jan 09, 2008 28.84 30.49 28.60 30.27 290,351 +1.21(+4.16%)
Jan 08, 2008 30.65 32.05 28.81 29.07 274,456 -1.87(-6.04%)
Jan 07, 2008 31.65 32.23 29.90 30.93 384,247 -1.42(-4.38%)
Jan 04, 2008 33.04 33.26 31.80 32.35 181,557 -1.32(-3.92%)
Jan 03, 2008 34.58 34.58 33.45 33.67 190,202 -0.29(-0.86%)
Jan 02, 2008 37.01 37.37 33.41 33.96 311,086 -3.03(-8.19%)
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.