Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 25.35 25.52 24.79 24.91 560,140 -0.65(-2.54%)
Feb 28, 2008 25.45 25.72 25.42 25.56 123,470 -0.05(-0.20%)
Feb 27, 2008 25.67 25.85 25.46 25.61 205,482 -0.12(-0.47%)
Feb 26, 2008 25.48 25.87 25.38 25.73 222,950 +0.12(+0.47%)
Feb 25, 2008 25.07 25.62 25.05 25.61 104,400 +0.45(+1.79%)
Feb 22, 2008 25.24 25.24 24.74 25.16 79,350 +0.19(+0.76%)
Feb 21, 2008 25.43 25.58 24.93 24.97 98,440 -0.21(-0.83%)
Feb 20, 2008 24.60 25.27 24.60 25.18 69,656 +0.30(+1.21%)
Feb 19, 2008 25.26 25.26 24.85 24.88 86,000 +0.09(+0.36%)
Feb 18, 2008 24.50 24.80 24.50 24.79 0 +0.00(+0.00%)
Feb 15, 2008 24.50 24.80 24.50 24.79 88,400 -0.06(-0.24%)
Feb 14, 2008 25.24 25.24 24.80 24.85 308,100 -0.31(-1.23%)
Feb 13, 2008 25.11 25.34 24.82 25.16 172,700 +0.47(+1.90%)
Feb 12, 2008 24.85 25.07 24.59 24.69 223,700 +0.03(+0.12%)
Feb 11, 2008 24.00 24.69 24.00 24.66 86,360 +0.37(+1.52%)
Feb 08, 2008 24.04 24.41 24.04 24.29 115,310 +0.17(+0.70%)
Feb 07, 2008 24.17 24.29 23.69 24.12 81,360 +0.16(+0.67%)
Feb 06, 2008 24.69 24.69 23.93 23.96 248,900 -0.37(-1.52%)
Feb 05, 2008 25.04 25.04 24.31 24.33 370,750 -0.83(-3.30%)
Feb 04, 2008 25.48 25.48 25.08 25.16 369,050 -0.05(-0.20%)
Feb 01, 2008 25.59 25.59 24.87 25.21 215,265 +0.41(+1.64%)
Jan 31, 2008 25.03 25.03 24.06 24.80 491,984 +0.14(+0.58%)
Jan 30, 2008 24.77 25.66 24.25 24.66 617,897 +0.06(+0.24%)
Jan 29, 2008 24.65 24.65 24.25 24.60 692,100 +0.29(+1.19%)
Jan 28, 2008 24.77 24.77 23.75 24.31 431,000 +0.33(+1.38%)
Jan 25, 2008 25.15 25.15 23.89 23.98 125,134 -0.19(-0.79%)
Jan 24, 2008 24.50 24.50 23.67 24.17 109,948 +0.51(+2.16%)
Jan 23, 2008 22.08 23.94 22.08 23.66 148,739 +0.06(+0.25%)
Jan 22, 2008 22.49 23.76 13.00 23.60 497,394 -0.27(-1.13%)
Jan 21, 2008 24.84 24.84 23.50 23.87 0 +0.00(+0.00%)
Jan 18, 2008 24.84 24.84 23.50 23.87 317,112 -0.05(-0.21%)
Jan 17, 2008 24.62 24.99 23.92 23.92 222,285 -0.87(-3.51%)
Jan 16, 2008 24.88 25.42 24.29 24.79 283,027 -0.53(-2.09%)
Jan 15, 2008 25.23 25.96 24.83 25.32 68,800 -0.64(-2.47%)
Jan 14, 2008 25.11 26.02 25.11 25.96 58,875 +0.36(+1.41%)
Jan 11, 2008 25.95 25.95 25.50 25.60 76,153 -0.39(-1.50%)
Jan 10, 2008 26.38 26.81 24.54 25.99 109,600 +0.22(+0.85%)
Jan 09, 2008 25.20 25.77 25.07 25.77 628,800 +0.03(+0.12%)
Jan 08, 2008 26.84 26.84 25.66 25.74 670,000 -0.34(-1.30%)
Jan 07, 2008 25.52 26.48 25.43 26.08 213,900 -0.24(-0.90%)
Jan 04, 2008 26.60 26.84 26.28 26.32 151,139 -0.71(-2.63%)
Jan 03, 2008 27.40 27.40 26.67 27.03 119,626 +0.02(+0.07%)
Jan 02, 2008 27.59 27.87 26.87 27.01 52,820 -0.28(-1.03%)
Jan 01, 2008 27.27 27.60 27.27 27.29 51,600 +0.00(+0.00%)
Dec 31, 2007 27.27 27.60 27.27 27.29 51,600 -0.26(-0.94%)
Dec 28, 2007 27.78 27.78 27.41 27.55 77,700 +0.09(+0.33%)
Dec 27, 2007 27.87 27.87 27.45 27.46 67,572 -0.42(-1.51%)
Dec 26, 2007 27.79 27.89 27.64 27.88 135,200 +0.03(+0.11%)
Dec 24, 2007 27.75 27.85 27.66 27.85 93,800 +0.21(+0.76%)
Dec 21, 2007 27.15 27.65 27.15 27.64 131,600 +0.55(+2.03%)
Dec 20, 2007 26.65 27.09 26.65 27.09 92,600 +0.33(+1.23%)
Dec 19, 2007 26.75 26.85 26.61 26.76 763,500 +0.07(+0.26%)
Dec 18, 2007 26.82 26.82 26.30 26.69 107,200 +0.21(+0.79%)
Dec 17, 2007 27.18 27.20 26.42 26.48 99,300 -0.65(-2.40%)
Dec 14, 2007 27.17 27.40 27.09 27.13 97,200 -0.25(-0.91%)
Dec 13, 2007 27.28 27.38 27.01 27.38 251,200 +0.10(+0.37%)
Dec 12, 2007 27.91 28.50 27.05 27.28 1,031,385 +0.10(+0.37%)
Dec 11, 2007 28.08 28.12 27.14 27.18 229,300 -0.76(-2.72%)
Dec 10, 2007 28.10 28.45 27.80 27.94 528,200 +0.17(+0.61%)
Dec 07, 2007 27.90 28.01 27.68 27.77 279,000 +0.08(+0.29%)
Dec 06, 2007 27.50 27.70 27.15 27.69 1,508,800 +0.56(+2.06%)
Dec 05, 2007 27.10 27.22 26.98 27.13 496,900 +0.47(+1.76%)
Dec 04, 2007 26.53 26.75 26.53 26.66 160,800 -0.16(-0.60%)
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.