Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 27.71 28.07 27.46 27.81 2,202,394 -0.10(-0.36%)
Feb 28, 2008 27.87 28.31 27.84 27.91 1,497,450 -0.24(-0.85%)
Feb 27, 2008 28.53 29.00 27.99 28.15 2,012,100 -0.56(-1.95%)
Feb 26, 2008 28.25 28.87 28.08 28.71 2,142,760 +0.52(+1.84%)
Feb 25, 2008 27.60 28.26 27.60 28.19 1,368,524 +0.61(+2.21%)
Feb 22, 2008 27.42 27.59 27.00 27.58 947,227 +0.32(+1.17%)
Feb 21, 2008 28.43 28.43 26.97 27.26 2,311,036 -0.95(-3.37%)
Feb 20, 2008 28.31 28.32 27.56 28.21 2,798,078 -0.11(-0.39%)
Feb 19, 2008 28.52 28.78 28.08 28.32 1,776,384 +0.38(+1.36%)
Feb 18, 2008 28.38 28.50 27.79 27.94 0 +0.00(+0.00%)
Feb 15, 2008 28.38 28.50 27.79 27.94 1,596,100 -0.49(-1.72%)
Feb 14, 2008 27.19 28.46 27.01 28.43 2,459,190 +1.64(+6.12%)
Feb 13, 2008 26.51 26.83 26.34 26.79 900,834 +0.51(+1.94%)
Feb 12, 2008 25.85 26.31 25.80 26.28 1,406,417 +0.53(+2.06%)
Feb 11, 2008 26.09 26.16 25.58 25.75 929,531 -0.25(-0.96%)
Feb 08, 2008 25.89 26.31 25.47 26.00 781,600 -0.34(-1.29%)
Feb 07, 2008 26.18 26.39 25.76 26.34 1,018,400 -0.03(-0.11%)
Feb 06, 2008 26.37 26.78 26.26 26.37 901,985 +0.00(+0.00%)
Feb 05, 2008 25.76 26.58 25.76 26.37 1,358,815 +0.24(+0.92%)
Feb 04, 2008 26.02 26.17 25.92 26.13 749,663 +0.12(+0.46%)
Feb 01, 2008 26.12 26.37 25.75 26.01 957,000 -0.10(-0.38%)
Jan 31, 2008 25.70 26.27 24.92 26.11 836,864 +0.20(+0.77%)
Jan 30, 2008 26.42 26.58 25.86 25.91 804,874 -0.49(-1.86%)
Jan 29, 2008 26.36 26.62 26.20 26.40 415,020 +0.00(+0.00%)
Jan 28, 2008 26.46 26.60 26.01 26.40 824,523 +0.03(+0.11%)
Jan 25, 2008 27.12 27.12 26.19 26.37 1,150,711 -0.45(-1.68%)
Jan 24, 2008 25.52 26.83 25.52 26.82 1,541,700 +1.08(+4.20%)
Jan 23, 2008 25.28 25.84 25.00 25.74 1,239,717 -0.21(-0.81%)
Jan 22, 2008 25.47 26.30 23.90 25.95 1,475,663 -0.61(-2.30%)
Jan 21, 2008 27.50 27.72 26.43 26.56 0 +0.00(+0.00%)
Jan 18, 2008 27.50 27.72 26.43 26.56 1,126,100 -0.73(-2.67%)
Jan 17, 2008 27.81 27.83 27.28 27.29 806,200 -0.49(-1.76%)
Jan 16, 2008 27.61 28.20 27.30 27.78 1,042,755 +0.24(+0.87%)
Jan 15, 2008 27.75 27.81 27.43 27.54 689,550 -0.24(-0.86%)
Jan 14, 2008 28.10 28.10 27.49 27.78 700,097 -0.07(-0.25%)
Jan 11, 2008 27.16 27.87 27.06 27.85 920,300 +0.49(+1.79%)
Jan 10, 2008 27.01 27.44 26.93 27.36 915,044 +0.17(+0.63%)
Jan 09, 2008 26.51 27.25 26.50 27.19 1,143,372 +0.66(+2.49%)
Jan 08, 2008 26.32 26.70 26.16 26.53 1,353,466 +0.33(+1.26%)
Jan 07, 2008 26.32 26.34 25.97 26.20 1,168,182 +0.12(+0.46%)
Jan 04, 2008 26.55 26.65 26.04 26.08 871,900 -0.67(-2.50%)
Jan 03, 2008 27.05 27.05 26.60 26.75 885,500 -0.13(-0.48%)
Jan 02, 2008 27.18 27.35 26.50 26.88 1,236,900 -0.26(-0.96%)
Jan 01, 2008 27.37 27.37 26.91 27.14 0 +0.00(+0.00%)
Dec 31, 2007 27.37 27.37 26.91 27.14 483,763 -0.32(-1.17%)
Dec 28, 2007 26.97 27.51 26.97 27.46 712,391 +0.38(+1.40%)
Dec 27, 2007 27.42 27.47 27.05 27.08 475,409 -0.49(-1.78%)
Dec 26, 2007 27.50 27.67 27.48 27.57 371,900 -0.02(-0.07%)
Dec 24, 2007 27.62 27.81 27.44 27.59 201,360 -0.02(-0.07%)
Dec 21, 2007 27.45 27.66 27.22 27.61 826,611 +0.41(+1.51%)
Dec 20, 2007 27.42 27.42 26.90 27.20 792,008 -0.12(-0.44%)
Dec 19, 2007 27.68 27.68 27.17 27.32 705,500 -0.30(-1.09%)
Dec 18, 2007 27.90 27.94 27.47 27.62 604,100 -0.19(-0.68%)
Dec 17, 2007 27.85 28.21 27.70 27.81 774,100 -0.14(-0.50%)
Dec 14, 2007 28.64 29.11 27.95 27.95 1,070,260 -0.99(-3.42%)
Dec 13, 2007 28.67 29.00 28.39 28.94 698,370 +0.32(+1.12%)
Dec 12, 2007 29.79 29.89 28.27 28.62 977,000 -0.62(-2.12%)
Dec 11, 2007 29.55 29.89 29.21 29.24 1,030,620 -0.09(-0.31%)
Dec 10, 2007 28.92 29.33 28.71 29.33 613,915 +0.55(+1.91%)
Dec 07, 2007 28.90 29.22 28.54 28.78 650,500 -0.22(-0.76%)
Dec 06, 2007 28.82 29.07 28.66 29.00 562,330 +0.17(+0.59%)
Dec 05, 2007 28.00 29.23 28.00 28.83 710,800 +0.03(+0.10%)
Dec 04, 2007 28.48 29.02 28.48 28.80 928,650 +0.09(+0.31%)
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.