Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 24.89 25.60 24.89 25.43 1,189,507 +0.34(+1.36%)
Mar 28, 2008 25.40 25.40 24.79 25.09 787,017 -0.05(-0.20%)
Mar 27, 2008 25.61 25.64 24.96 25.14 907,982 -0.36(-1.41%)
Mar 26, 2008 25.72 25.99 25.37 25.50 633,750 -0.23(-0.89%)
Mar 25, 2008 25.42 25.81 25.14 25.73 876,102 +0.50(+1.98%)
Mar 24, 2008 24.59 25.43 24.59 25.23 955,341 +0.79(+3.23%)
Mar 21, 2008 23.56 24.52 23.44 24.44 1,207,949 +0.00(+0.00%)
Mar 20, 2008 23.56 24.52 23.44 24.44 1,207,949 +0.11(+0.45%)
Mar 19, 2008 24.66 25.10 24.33 24.33 1,224,498 -0.06(-0.25%)
Mar 18, 2008 24.30 24.46 23.83 24.39 1,321,018 +0.29(+1.20%)
Mar 17, 2008 23.77 24.40 23.28 24.10 1,829,816 +0.11(+0.46%)
Mar 14, 2008 24.40 24.60 23.63 23.99 1,207,457 -0.38(-1.56%)
Mar 13, 2008 23.89 24.43 23.68 24.37 950,078 +0.18(+0.74%)
Mar 12, 2008 24.33 24.71 24.14 24.19 812,324 -0.13(-0.53%)
Mar 11, 2008 23.58 24.32 23.58 24.32 1,123,778 +1.06(+4.56%)
Mar 10, 2008 23.81 23.81 23.24 23.26 1,075,537 -0.48(-2.02%)
Mar 07, 2008 23.85 24.29 23.61 23.74 1,088,895 -0.24(-1.00%)
Mar 06, 2008 24.34 24.44 23.98 23.98 1,069,728 -0.65(-2.64%)
Mar 05, 2008 24.72 24.99 24.36 24.63 1,551,087 -0.11(-0.44%)
Mar 04, 2008 24.61 24.84 24.39 24.74 1,398,948 -0.04(-0.16%)
Mar 03, 2008 24.71 24.84 24.34 24.78 1,365,608 -0.04(-0.16%)
Feb 29, 2008 25.27 25.50 24.75 24.82 837,100 -0.89(-3.46%)
Feb 28, 2008 26.07 26.07 25.56 25.71 725,155 -0.52(-1.98%)
Feb 27, 2008 26.41 26.60 25.93 26.23 698,159 -0.23(-0.87%)
Feb 26, 2008 26.50 26.64 26.06 26.46 1,002,296 +0.04(+0.15%)
Feb 25, 2008 26.17 26.42 25.71 26.42 1,158,709 +0.34(+1.30%)
Feb 22, 2008 26.11 26.19 25.50 26.08 824,876 +0.09(+0.35%)
Feb 21, 2008 26.38 26.84 25.96 25.99 965,205 -0.35(-1.33%)
Feb 20, 2008 25.97 26.37 25.88 26.34 1,144,800 +0.31(+1.19%)
Feb 19, 2008 26.32 26.56 25.88 26.03 678,282 -0.19(-0.72%)
Feb 18, 2008 26.33 26.33 25.83 26.22 0 +0.00(+0.00%)
Feb 15, 2008 26.33 26.33 25.83 26.22 951,022 -0.16(-0.61%)
Feb 14, 2008 26.93 27.13 26.31 26.38 991,520 -0.55(-2.04%)
Feb 13, 2008 27.15 27.15 26.63 26.93 1,295,408 +0.04(+0.15%)
Feb 12, 2008 27.23 27.35 26.69 26.89 1,372,277 -0.13(-0.48%)
Feb 11, 2008 26.34 27.14 26.34 27.02 935,206 +0.48(+1.81%)
Feb 08, 2008 26.51 26.77 26.25 26.54 1,106,592 -0.05(-0.19%)
Feb 07, 2008 26.20 26.79 26.09 26.59 945,811 +0.32(+1.22%)
Feb 06, 2008 26.73 26.85 26.15 26.27 846,364 -0.29(-1.09%)
Feb 05, 2008 26.61 27.17 26.42 26.56 987,432 -0.48(-1.78%)
Feb 04, 2008 27.81 27.87 27.00 27.04 864,462 -0.65(-2.35%)
Feb 01, 2008 27.33 27.71 26.84 27.69 1,108,898 +0.54(+1.99%)
Jan 31, 2008 25.94 27.36 25.77 27.15 3,026,002 +0.85(+3.23%)
Jan 30, 2008 26.70 26.77 26.23 26.30 1,681,901 -0.36(-1.35%)
Jan 29, 2008 26.89 27.32 26.46 26.66 1,701,693 +0.53(+2.03%)
Jan 28, 2008 25.17 26.15 25.04 26.13 1,852,980 +0.93(+3.69%)
Jan 25, 2008 25.65 25.84 24.88 25.20 1,071,709 -0.16(-0.63%)
Jan 24, 2008 25.53 25.79 24.95 25.36 1,217,067 -0.13(-0.51%)
Jan 23, 2008 23.73 25.63 23.43 25.49 2,896,609 +0.94(+3.83%)
Jan 22, 2008 22.92 24.99 22.50 24.55 2,799,670 +0.54(+2.25%)
Jan 21, 2008 24.02 24.91 23.87 24.01 0 +0.00(+0.00%)
Jan 18, 2008 24.02 24.91 23.87 24.01 1,474,621 +0.20(+0.84%)
Jan 17, 2008 24.61 24.62 23.80 23.81 1,311,887 -0.77(-3.13%)
Jan 16, 2008 24.45 25.00 24.36 24.58 1,223,068 +0.10(+0.41%)
Jan 15, 2008 24.69 24.84 24.41 24.48 1,584,500 -0.47(-1.88%)
Jan 14, 2008 24.87 25.05 24.57 24.95 1,090,500 +0.22(+0.89%)
Jan 11, 2008 25.17 25.29 24.63 24.73 1,643,600 -0.64(-2.52%)
Jan 10, 2008 24.50 25.62 24.37 25.37 1,425,800 +0.64(+2.59%)
Jan 09, 2008 24.54 24.73 23.96 24.73 1,511,622 +0.27(+1.10%)
Jan 08, 2008 25.63 25.63 24.45 24.46 1,607,000 -0.85(-3.36%)
Jan 07, 2008 25.87 25.95 25.19 25.31 1,231,900 -0.25(-0.98%)
Jan 04, 2008 26.25 26.30 25.48 25.56 1,076,385 -0.87(-3.29%)
Jan 03, 2008 26.92 26.98 26.35 26.43 1,113,666 -0.41(-1.53%)
Jan 02, 2008 27.31 27.51 26.71 26.84 1,760,300 -0.54(-1.97%)
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.