Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 24.77 25.41 24.08 24.09 133,379 -1.02(-4.05%)
Feb 28, 2008 26.45 26.45 24.34 25.11 437,471 -2.00(-7.37%)
Feb 27, 2008 25.79 27.10 25.73 27.10 191,284 +1.01(+3.86%)
Feb 26, 2008 26.69 26.77 25.01 26.09 196,698 -0.71(-2.64%)
Feb 25, 2008 23.62 26.80 23.62 26.80 321,851 +2.85(+11.92%)
Feb 22, 2008 25.31 25.31 23.56 23.95 142,184 -0.96(-3.86%)
Feb 21, 2008 25.81 26.69 24.63 24.91 133,379 -0.96(-3.71%)
Feb 20, 2008 25.49 25.90 24.98 25.87 106,577 +0.24(+0.96%)
Feb 19, 2008 25.21 26.23 25.10 25.62 103,285 +0.40(+1.57%)
Feb 18, 2008 25.81 25.81 24.51 25.23 0 +0.00(+0.00%)
Feb 15, 2008 25.81 25.81 24.51 25.23 123,021 -0.78(-3.01%)
Feb 14, 2008 27.22 27.59 25.46 26.01 173,504 -1.24(-4.56%)
Feb 13, 2008 26.33 27.43 26.29 27.25 266,058 +1.13(+4.33%)
Feb 12, 2008 27.17 27.47 26.05 26.12 209,627 -1.22(-4.45%)
Feb 11, 2008 26.50 27.57 25.91 27.34 189,586 +0.75(+2.84%)
Feb 08, 2008 26.15 26.75 25.91 26.58 97,871 +0.47(+1.80%)
Feb 07, 2008 24.73 26.55 24.73 26.11 160,288 +1.19(+4.76%)
Feb 06, 2008 25.82 25.82 24.81 24.93 93,052 -0.74(-2.90%)
Feb 05, 2008 26.00 26.07 25.51 25.67 161,923 -0.61(-2.33%)
Feb 04, 2008 26.61 26.71 25.99 26.28 121,437 -0.35(-1.31%)
Feb 01, 2008 25.70 26.92 25.45 26.63 77,596 +0.67(+2.58%)
Jan 31, 2008 24.68 26.57 24.50 25.96 142,455 +0.87(+3.45%)
Jan 30, 2008 25.74 26.50 25.10 25.10 113,475 -0.53(-2.06%)
Jan 29, 2008 25.59 26.66 25.10 25.62 167,476 +0.01(+0.04%)
Jan 28, 2008 26.66 26.66 25.32 25.61 149,249 -0.97(-3.65%)
Jan 25, 2008 26.88 27.24 25.99 26.58 104,240 +0.30(+1.15%)
Jan 24, 2008 26.41 27.27 26.12 26.28 237,460 -0.14(-0.53%)
Jan 23, 2008 25.10 26.52 24.64 26.42 168,145 +0.68(+2.63%)
Jan 22, 2008 26.63 26.98 24.27 25.75 294,055 -1.76(-6.40%)
Jan 21, 2008 27.98 29.99 26.68 27.51 0 +0.00(+0.00%)
Jan 18, 2008 27.98 29.99 26.68 27.51 194,880 -0.47(-1.68%)
Jan 17, 2008 29.09 29.27 27.02 27.98 176,805 -1.12(-3.85%)
Jan 16, 2008 28.75 30.00 28.34 29.10 183,429 +0.33(+1.15%)
Jan 15, 2008 28.27 29.12 27.98 28.77 184,219 +0.01(+0.03%)
Jan 14, 2008 29.80 30.15 28.37 28.76 250,729 -0.78(-2.65%)
Jan 11, 2008 29.25 30.22 29.25 29.54 152,327 +0.12(+0.42%)
Jan 10, 2008 30.07 30.07 28.60 29.42 128,337 -0.80(-2.65%)
Jan 09, 2008 28.79 30.44 28.55 30.22 290,855 +1.21(+4.16%)
Jan 08, 2008 30.60 31.99 28.76 29.02 274,932 -1.87(-6.04%)
Jan 07, 2008 31.60 32.17 29.84 30.88 384,913 -1.41(-4.38%)
Jan 04, 2008 32.98 33.21 31.75 32.29 181,872 -1.32(-3.92%)
Jan 03, 2008 34.52 34.52 33.40 33.61 190,532 -0.29(-0.86%)
Jan 02, 2008 36.95 37.31 33.35 33.90 311,625 -3.02(-8.19%)
Jan 01, 2008 38.00 38.01 36.62 36.93 0 +0.00(+0.00%)
Dec 31, 2007 38.00 38.01 36.62 36.93 170,903 -0.71(-1.88%)
Dec 28, 2007 37.43 38.15 36.75 37.63 148,149 +0.62(+1.68%)
Dec 27, 2007 37.92 37.98 36.73 37.01 137,147 -0.95(-2.51%)
Dec 26, 2007 36.31 38.50 36.27 37.96 161,550 +1.62(+4.46%)
Dec 24, 2007 35.73 36.89 35.35 36.34 94,262 +0.82(+2.31%)
Dec 21, 2007 34.95 35.52 33.54 35.52 336,922 +1.41(+4.14%)
Dec 20, 2007 35.21 35.22 33.41 34.11 180,521 -0.84(-2.40%)
Dec 19, 2007 34.71 35.23 33.97 34.95 99,384 +0.11(+0.32%)
Dec 18, 2007 34.57 34.87 33.57 34.84 204,288 +0.74(+2.18%)
Dec 17, 2007 32.60 35.35 32.13 34.09 197,993 +1.22(+3.70%)
Dec 14, 2007 34.30 34.57 32.69 32.88 97,228 -1.81(-5.21%)
Dec 13, 2007 32.78 35.09 32.52 34.69 207,451 +1.55(+4.69%)
Dec 12, 2007 33.79 34.61 32.53 33.13 143,542 -0.27(-0.82%)
Dec 11, 2007 35.12 35.62 33.16 33.41 137,883 -1.61(-4.60%)
Dec 10, 2007 33.90 35.74 33.75 35.02 218,226 +1.26(+3.74%)
Dec 07, 2007 35.07 35.80 33.12 33.75 321,157 -1.29(-3.68%)
Dec 06, 2007 39.80 40.04 34.63 35.04 309,219 -3.82(-9.84%)
Dec 05, 2007 37.87 38.98 37.72 38.87 95,960 +1.67(+4.48%)
Dec 04, 2007 36.74 38.28 36.66 37.20 161,729 +0.14(+0.38%)
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.