Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 27.32 27.51 27.20 27.38 0 +0.00(+0.00%)
Dec 31, 2007 27.32 27.51 27.20 27.38 1,016,306 +0.02(+0.07%)
Dec 28, 2007 27.00 27.51 27.00 27.36 1,049,467 +0.46(+1.71%)
Dec 27, 2007 27.01 27.20 26.88 26.90 648,062 -0.26(-0.96%)
Dec 26, 2007 26.60 27.20 26.47 27.16 661,000 +0.44(+1.65%)
Dec 24, 2007 26.40 26.80 26.31 26.72 188,200 +0.24(+0.91%)
Dec 21, 2007 26.35 26.64 26.11 26.48 1,228,638 +0.35(+1.34%)
Dec 20, 2007 25.99 26.19 25.76 26.13 675,809 +0.28(+1.08%)
Dec 19, 2007 26.28 26.34 25.53 25.85 933,600 -0.37(-1.41%)
Dec 18, 2007 26.20 26.36 25.94 26.22 994,400 +0.13(+0.50%)
Dec 17, 2007 26.78 26.92 26.04 26.09 840,900 -0.66(-2.47%)
Dec 14, 2007 26.96 27.07 26.75 26.75 780,600 -0.53(-1.94%)
Dec 13, 2007 27.43 27.77 26.89 27.28 748,100 -0.14(-0.51%)
Dec 12, 2007 27.39 27.84 27.03 27.42 879,590 +0.37(+1.37%)
Dec 11, 2007 28.03 28.06 27.05 27.05 770,100 -0.92(-3.29%)
Dec 10, 2007 27.75 28.01 27.44 27.97 487,825 +0.35(+1.27%)
Dec 07, 2007 27.68 27.89 27.44 27.62 605,583 +0.05(+0.18%)
Dec 06, 2007 26.80 27.67 26.72 27.57 804,830 +0.76(+2.83%)
Dec 05, 2007 26.82 27.02 26.63 26.81 766,301 +0.18(+0.68%)
Dec 04, 2007 26.74 26.93 26.57 26.63 601,100 -0.24(-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.