Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 23.88 23.89 23.49 23.57 7,682,111 -0.53(-2.19%)
Feb 28, 2008 24.31 24.36 23.91 24.10 6,361,922 -0.34(-1.38%)
Feb 27, 2008 24.19 24.55 24.10 24.44 7,558,118 +0.15(+0.61%)
Feb 26, 2008 24.12 24.55 24.01 24.29 7,719,431 +0.10(+0.42%)
Feb 25, 2008 23.87 24.34 23.61 24.19 7,395,280 +0.32(+1.33%)
Feb 22, 2008 23.88 24.04 23.38 23.87 8,210,322 +0.05(+0.21%)
Feb 21, 2008 24.03 24.15 23.73 23.82 7,027,374 -0.17(-0.72%)
Feb 20, 2008 23.50 24.07 23.30 24.00 7,719,193 +0.33(+1.40%)
Feb 19, 2008 23.74 23.90 23.37 23.67 6,167,962 +0.18(+0.76%)
Feb 18, 2008 23.44 23.54 23.03 23.49 0 +0.00(+0.00%)
Feb 15, 2008 23.44 23.54 23.03 23.49 5,513,015 +0.00(+0.00%)
Feb 14, 2008 23.58 23.76 23.34 23.49 7,094,267 -0.04(-0.18%)
Feb 13, 2008 22.88 23.61 22.88 23.53 7,019,466 +0.18(+0.78%)
Feb 12, 2008 22.57 23.55 22.57 23.35 10,379,876 +0.87(+3.88%)
Feb 11, 2008 22.70 22.75 22.26 22.48 8,791,382 -0.19(-0.83%)
Feb 08, 2008 22.56 22.78 22.25 22.66 10,381,308 +0.03(+0.12%)
Feb 07, 2008 22.09 22.66 22.01 22.64 10,074,299 +0.46(+2.06%)
Feb 06, 2008 22.34 22.70 22.14 22.18 8,146,185 -0.05(-0.24%)
Feb 05, 2008 22.48 22.57 22.18 22.23 10,409,304 -0.65(-2.84%)
Feb 04, 2008 22.91 23.00 22.54 22.88 7,742,471 -0.05(-0.20%)
Feb 01, 2008 23.22 23.40 22.38 22.93 12,230,013 -0.15(-0.64%)
Jan 31, 2008 22.48 23.44 21.98 23.08 16,016,933 +0.10(+0.44%)
Jan 30, 2008 23.69 23.97 22.80 22.97 11,730,933 -0.53(-2.27%)
Jan 29, 2008 23.80 23.90 23.12 23.51 8,913,162 -0.01(-0.05%)
Jan 28, 2008 23.08 23.52 22.75 23.52 6,348,323 +0.51(+2.23%)
Jan 25, 2008 23.63 23.73 22.90 23.00 7,824,615 -0.35(-1.50%)
Jan 24, 2008 23.78 23.78 23.19 23.36 9,250,539 -0.29(-1.21%)
Jan 23, 2008 22.52 23.67 22.08 23.64 14,238,754 +0.48(+2.09%)
Jan 22, 2008 21.69 23.41 21.44 23.16 15,086,885 +0.65(+2.87%)
Jan 21, 2008 23.65 23.72 22.31 22.51 0 +0.00(+0.00%)
Jan 18, 2008 23.65 23.72 22.31 22.51 17,375,726 -0.99(-4.21%)
Jan 17, 2008 24.15 24.18 23.42 23.50 10,518,846 -0.62(-2.57%)
Jan 16, 2008 23.88 24.50 23.80 24.12 8,716,608 +0.08(+0.33%)
Jan 15, 2008 24.10 24.33 23.90 24.04 8,748,564 -0.39(-1.58%)
Jan 14, 2008 24.82 24.82 24.11 24.43 7,179,437 -0.23(-0.93%)
Jan 11, 2008 24.63 24.86 24.24 24.66 9,129,767 -0.00(-0.02%)
Jan 10, 2008 24.61 25.31 24.43 24.66 13,550,323 -0.10(-0.40%)
Jan 09, 2008 24.13 24.76 24.03 24.76 10,953,613 +0.70(+2.92%)
Jan 08, 2008 24.11 24.26 23.85 24.06 12,399,945 +0.11(+0.47%)
Jan 07, 2008 23.65 24.18 23.62 23.94 6,526,343 +0.39(+1.65%)
Jan 04, 2008 23.64 23.90 23.47 23.56 5,548,360 -0.15(-0.64%)
Jan 03, 2008 23.54 24.13 23.50 23.71 6,817,177 +0.30(+1.27%)
Jan 02, 2008 23.60 23.69 23.24 23.41 6,287,037 -0.25(-1.05%)
Jan 01, 2008 23.57 23.84 23.53 23.66 0 +0.00(+0.00%)
Dec 31, 2007 23.57 23.84 23.53 23.66 3,388,265 +0.05(+0.22%)
Dec 28, 2007 23.68 23.82 23.57 23.60 3,255,297 +0.13(+0.56%)
Dec 27, 2007 23.73 23.76 23.39 23.47 3,549,498 -0.24(-1.00%)
Dec 26, 2007 23.77 23.82 23.43 23.71 2,340,725 +0.09(+0.40%)
Dec 24, 2007 23.77 23.80 23.25 23.62 1,970,561 +0.10(+0.42%)
Dec 21, 2007 23.23 23.53 23.08 23.52 7,241,888 +0.60(+2.62%)
Dec 20, 2007 23.11 23.21 22.66 22.92 4,955,292 -0.07(-0.31%)
Dec 19, 2007 22.96 23.21 22.74 22.99 4,412,508 +0.19(+0.84%)
Dec 18, 2007 22.83 22.91 22.39 22.80 5,504,758 +0.31(+1.39%)
Dec 17, 2007 22.68 22.81 22.48 22.48 3,995,250 -0.25(-1.08%)
Dec 14, 2007 23.23 23.28 22.71 22.73 5,640,599 -0.62(-2.67%)
Dec 13, 2007 22.91 23.39 22.75 23.35 6,014,604 +0.28(+1.23%)
Dec 12, 2007 23.22 23.71 22.69 23.07 6,623,159 +0.27(+1.18%)
Dec 11, 2007 23.68 23.83 22.68 22.80 8,258,686 -0.80(-3.39%)
Dec 10, 2007 23.33 23.75 23.33 23.60 4,830,444 +0.29(+1.26%)
Dec 07, 2007 23.67 23.78 23.26 23.31 4,951,268 -0.37(-1.56%)
Dec 06, 2007 23.59 23.75 23.34 23.68 4,223,885 +0.08(+0.35%)
Dec 05, 2007 23.42 23.77 23.34 23.59 3,658,201 +0.35(+1.49%)
Dec 04, 2007 23.61 23.84 23.22 23.25 5,934,554 -0.45(-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.