Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 22.26 22.26 21.89 21.97 8,244,043 -0.49(-2.19%)
Feb 28, 2008 22.65 22.70 22.28 22.46 6,827,284 -0.31(-1.38%)
Feb 27, 2008 22.55 22.88 22.46 22.77 8,110,979 +0.14(+0.61%)
Feb 26, 2008 22.48 22.88 22.37 22.64 8,284,092 +0.10(+0.42%)
Feb 25, 2008 22.25 22.68 22.00 22.54 7,936,230 +0.30(+1.33%)
Feb 22, 2008 22.25 22.40 21.78 22.25 8,810,891 +0.05(+0.21%)
Feb 21, 2008 22.39 22.50 22.11 22.20 7,541,412 -0.16(-0.72%)
Feb 20, 2008 21.90 22.43 21.71 22.36 8,283,836 +0.31(+1.40%)
Feb 19, 2008 22.13 22.27 21.78 22.05 6,619,136 +0.17(+0.76%)
Feb 18, 2008 21.84 21.94 21.46 21.89 0 +0.00(+0.00%)
Feb 15, 2008 21.84 21.94 21.46 21.89 5,916,282 +0.00(+0.00%)
Feb 14, 2008 21.97 22.14 21.75 21.89 7,613,198 -0.04(-0.18%)
Feb 13, 2008 21.32 22.00 21.32 21.93 7,532,926 +0.17(+0.78%)
Feb 12, 2008 21.03 21.94 21.03 21.76 11,139,144 +0.81(+3.88%)
Feb 11, 2008 21.15 21.20 20.74 20.94 9,434,454 -0.18(-0.83%)
Feb 08, 2008 21.02 21.23 20.74 21.12 11,140,681 +0.02(+0.12%)
Feb 07, 2008 20.59 21.12 20.51 21.09 10,811,214 +0.43(+2.06%)
Feb 06, 2008 20.82 21.15 20.63 20.67 8,742,062 -0.05(-0.24%)
Feb 05, 2008 20.94 21.03 20.67 20.72 11,170,724 -0.61(-2.84%)
Feb 04, 2008 21.35 21.43 21.01 21.32 8,308,817 -0.04(-0.20%)
Feb 01, 2008 21.64 21.80 20.86 21.37 13,124,614 -0.14(-0.64%)
Jan 31, 2008 20.94 21.84 20.48 21.50 17,188,540 +0.10(+0.44%)
Jan 30, 2008 22.08 22.34 21.24 21.41 12,589,028 -0.50(-2.27%)
Jan 29, 2008 22.18 22.27 21.55 21.90 9,565,142 -0.01(-0.05%)
Jan 28, 2008 21.51 21.91 21.20 21.91 6,812,690 +0.48(+2.23%)
Jan 25, 2008 22.02 22.11 21.34 21.44 8,396,970 -0.33(-1.50%)
Jan 24, 2008 22.16 22.16 21.61 21.76 9,927,198 -0.27(-1.21%)
Jan 23, 2008 20.99 22.06 20.57 22.03 15,280,291 +0.45(+2.09%)
Jan 22, 2008 20.21 21.82 19.98 21.58 16,190,461 +0.60(+2.87%)
Jan 21, 2008 22.04 22.10 20.79 20.98 0 +0.00(+0.00%)
Jan 18, 2008 22.04 22.10 20.79 20.98 18,646,726 -0.92(-4.21%)
Jan 17, 2008 22.50 22.53 21.82 21.90 11,288,279 -0.58(-2.57%)
Jan 16, 2008 22.26 22.83 22.18 22.48 9,354,210 +0.07(+0.33%)
Jan 15, 2008 22.46 22.67 22.27 22.40 9,388,504 -0.36(-1.58%)
Jan 14, 2008 23.13 23.13 22.47 22.76 7,704,599 -0.21(-0.93%)
Jan 11, 2008 22.95 23.16 22.59 22.98 9,797,592 -0.00(-0.02%)
Jan 10, 2008 22.93 23.58 22.77 22.98 14,541,503 -0.09(-0.40%)
Jan 09, 2008 22.49 23.07 22.39 23.07 11,754,848 +0.65(+2.92%)
Jan 08, 2008 22.47 22.60 22.22 22.42 13,306,977 +0.11(+0.47%)
Jan 07, 2008 22.04 22.53 22.01 22.31 7,003,732 +0.36(+1.65%)
Jan 04, 2008 22.03 22.27 21.87 21.95 5,954,212 -0.14(-0.64%)
Jan 03, 2008 21.94 22.48 21.89 22.09 7,315,841 +0.28(+1.27%)
Jan 02, 2008 21.99 22.07 21.65 21.81 6,746,921 -0.23(-1.05%)
Jan 01, 2008 21.97 22.21 21.93 22.05 0 +0.00(+0.00%)
Dec 31, 2007 21.97 22.21 21.93 22.05 3,636,110 +0.05(+0.22%)
Dec 28, 2007 22.07 22.20 21.96 22.00 3,493,415 +0.12(+0.56%)
Dec 27, 2007 22.12 22.14 21.79 21.87 3,809,137 -0.22(-1.00%)
Dec 26, 2007 22.15 22.19 21.83 22.09 2,511,945 +0.09(+0.40%)
Dec 24, 2007 22.15 22.18 21.66 22.01 2,114,704 +0.09(+0.42%)
Dec 21, 2007 21.64 21.93 21.51 21.91 7,771,617 +0.56(+2.62%)
Dec 20, 2007 21.53 21.63 21.12 21.36 5,317,762 -0.07(-0.31%)
Dec 19, 2007 21.39 21.63 21.19 21.42 4,735,274 +0.18(+0.85%)
Dec 18, 2007 21.27 21.35 20.86 21.24 5,907,421 +0.29(+1.39%)
Dec 17, 2007 21.13 21.25 20.95 20.95 4,287,495 -0.23(-1.08%)
Dec 14, 2007 21.65 21.69 21.16 21.18 6,053,197 -0.58(-2.67%)
Dec 13, 2007 21.35 21.80 21.20 21.76 6,454,561 +0.26(+1.23%)
Dec 12, 2007 21.63 22.09 21.14 21.50 7,107,630 +0.25(+1.18%)
Dec 11, 2007 22.07 22.21 21.13 21.25 8,862,793 -0.75(-3.39%)
Dec 10, 2007 21.74 22.13 21.74 21.99 5,183,781 +0.27(+1.26%)
Dec 07, 2007 22.06 22.16 21.67 21.72 5,313,444 -0.34(-1.56%)
Dec 06, 2007 21.98 22.13 21.75 22.06 4,532,854 +0.08(+0.35%)
Dec 05, 2007 21.82 22.15 21.75 21.99 3,925,791 +0.32(+1.49%)
Dec 04, 2007 22.00 22.21 21.64 21.66 6,368,655 -0.42(-1.91%)
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.