Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 19.44 19.62 19.04 19.10 1,088,007 -0.68(-3.46%)
Feb 28, 2008 20.06 20.06 19.67 19.78 942,508 -0.40(-1.98%)
Feb 27, 2008 20.32 20.47 19.95 20.18 907,421 -0.18(-0.87%)
Feb 26, 2008 20.39 20.50 20.05 20.36 1,302,718 +0.03(+0.15%)
Feb 25, 2008 20.13 20.33 19.78 20.33 1,506,013 +0.26(+1.30%)
Feb 22, 2008 20.09 20.15 19.62 20.07 1,072,119 +0.07(+0.35%)
Feb 21, 2008 20.30 20.65 19.97 20.00 1,254,509 -0.27(-1.33%)
Feb 20, 2008 19.98 20.29 19.91 20.27 1,487,935 +0.24(+1.19%)
Feb 19, 2008 20.25 20.43 19.91 20.03 881,586 -0.15(-0.72%)
Feb 18, 2008 20.26 20.26 19.87 20.17 0 +0.00(+0.00%)
Feb 15, 2008 20.26 20.26 19.87 20.17 1,236,075 -0.12(-0.61%)
Feb 14, 2008 20.72 20.87 20.24 20.30 1,288,712 -0.42(-2.04%)
Feb 13, 2008 20.89 20.89 20.49 20.72 1,683,686 +0.03(+0.15%)
Feb 12, 2008 20.95 21.04 20.54 20.69 1,783,595 -0.10(-0.48%)
Feb 11, 2008 20.27 20.88 20.27 20.79 1,215,519 +0.37(+1.81%)
Feb 08, 2008 20.40 20.60 20.20 20.42 1,438,275 -0.04(-0.19%)
Feb 07, 2008 20.16 20.61 20.07 20.46 1,229,302 +0.25(+1.22%)
Feb 06, 2008 20.57 20.66 20.12 20.21 1,100,048 -0.22(-1.09%)
Feb 05, 2008 20.47 20.90 20.33 20.43 1,283,399 -0.37(-1.78%)
Feb 04, 2008 21.40 21.44 20.77 20.80 1,123,570 -0.50(-2.35%)
Feb 01, 2008 21.03 21.32 20.65 21.30 1,441,272 +0.42(+1.99%)
Jan 31, 2008 19.96 21.05 19.83 20.89 3,932,998 +0.65(+3.23%)
Jan 30, 2008 20.54 20.60 20.18 20.23 2,186,024 -0.28(-1.35%)
Jan 29, 2008 20.69 21.02 20.36 20.51 2,211,748 +0.41(+2.03%)
Jan 28, 2008 19.37 20.12 19.27 20.10 2,408,381 +0.72(+3.69%)
Jan 25, 2008 19.73 19.88 19.14 19.39 1,392,936 -0.12(-0.63%)
Jan 24, 2008 19.64 19.84 19.20 19.51 1,581,863 -0.10(-0.51%)
Jan 23, 2008 18.26 19.72 18.03 19.61 3,764,821 +0.72(+3.83%)
Jan 22, 2008 17.63 19.23 17.31 18.89 3,638,826 +0.42(+2.25%)
Jan 21, 2008 18.48 19.17 18.37 18.47 0 +0.00(+0.00%)
Jan 18, 2008 18.48 19.17 18.37 18.47 1,916,615 +0.15(+0.84%)
Jan 17, 2008 18.93 18.94 18.31 18.32 1,705,104 -0.59(-3.13%)
Jan 16, 2008 18.81 19.23 18.74 18.91 1,589,663 +0.08(+0.41%)
Jan 15, 2008 19.00 19.11 18.78 18.83 2,059,428 -0.36(-1.88%)
Jan 14, 2008 19.13 19.27 18.90 19.20 1,417,360 +0.17(+0.89%)
Jan 11, 2008 19.37 19.46 18.95 19.03 2,136,243 -0.49(-2.52%)
Jan 10, 2008 18.85 19.71 18.75 19.52 1,853,160 +0.49(+2.59%)
Jan 09, 2008 18.88 19.03 18.43 19.03 1,964,706 +0.21(+1.10%)
Jan 08, 2008 19.72 19.72 18.81 18.82 2,088,672 -0.65(-3.36%)
Jan 07, 2008 19.90 19.97 19.38 19.47 1,601,142 -0.19(-0.98%)
Jan 04, 2008 20.20 20.23 19.60 19.67 1,399,014 -0.67(-3.29%)
Jan 03, 2008 20.71 20.76 20.27 20.33 1,447,469 -0.32(-1.53%)
Jan 02, 2008 21.01 21.17 20.55 20.65 2,287,922 -0.42(-1.97%)
Jan 01, 2008 21.02 21.17 20.93 21.07 0 +0.00(+0.00%)
Dec 31, 2007 21.02 21.17 20.93 21.07 1,320,927 +0.02(+0.07%)
Dec 28, 2007 20.77 21.17 20.77 21.05 1,364,028 +0.35(+1.71%)
Dec 27, 2007 20.78 20.93 20.68 20.70 842,308 -0.20(-0.96%)
Dec 26, 2007 20.47 20.93 20.37 20.90 859,124 +0.34(+1.65%)
Dec 24, 2007 20.31 20.62 20.24 20.56 244,609 +0.18(+0.91%)
Dec 21, 2007 20.27 20.50 20.09 20.37 1,596,902 +0.27(+1.34%)
Dec 20, 2007 20.00 20.15 19.82 20.10 878,372 +0.22(+1.08%)
Dec 19, 2007 20.22 20.27 19.64 19.89 1,213,431 -0.28(-1.41%)
Dec 18, 2007 20.16 20.28 19.96 20.17 1,292,455 +0.10(+0.50%)
Dec 17, 2007 20.60 20.71 20.03 20.07 1,092,946 -0.51(-2.47%)
Dec 14, 2007 20.74 20.83 20.58 20.58 1,014,572 -0.41(-1.94%)
Dec 13, 2007 21.10 21.37 20.69 20.99 972,331 -0.11(-0.51%)
Dec 12, 2007 21.07 21.42 20.80 21.10 1,143,233 +0.28(+1.37%)
Dec 11, 2007 21.57 21.59 20.81 20.81 1,000,925 -0.71(-3.29%)
Dec 10, 2007 21.35 21.55 21.11 21.52 634,042 +0.27(+1.27%)
Dec 07, 2007 21.30 21.46 21.11 21.25 787,096 +0.04(+0.18%)
Dec 06, 2007 20.62 21.29 20.56 21.21 1,046,065 +0.58(+2.83%)
Dec 05, 2007 20.64 20.79 20.49 20.63 995,987 +0.14(+0.68%)
Dec 04, 2007 20.57 20.72 20.44 20.49 781,270 -0.18(-0.89%)
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.