Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 23.88 23.89 23.49 23.57 7,683,237 -0.53(-2.19%)
Feb 28, 2008 24.31 24.36 23.90 24.10 6,362,854 -0.34(-1.38%)
Feb 27, 2008 24.19 24.55 24.10 24.44 7,559,225 +0.15(+0.61%)
Feb 26, 2008 24.12 24.55 24.00 24.29 7,720,562 +0.10(+0.42%)
Feb 25, 2008 23.87 24.34 23.61 24.19 7,396,364 +0.32(+1.33%)
Feb 22, 2008 23.87 24.04 23.37 23.87 8,211,525 +0.05(+0.21%)
Feb 21, 2008 24.03 24.15 23.73 23.82 7,028,403 -0.17(-0.72%)
Feb 20, 2008 23.50 24.06 23.29 23.99 7,720,324 +0.33(+1.40%)
Feb 19, 2008 23.74 23.90 23.37 23.66 6,168,866 +0.18(+0.76%)
Feb 18, 2008 23.44 23.54 23.02 23.48 0 +0.00(+0.00%)
Feb 15, 2008 23.44 23.54 23.02 23.48 5,513,823 +0.00(+0.00%)
Feb 14, 2008 23.58 23.76 23.33 23.48 7,095,306 -0.04(-0.18%)
Feb 13, 2008 22.88 23.61 22.88 23.53 7,020,495 +0.18(+0.78%)
Feb 12, 2008 22.57 23.54 22.57 23.34 10,381,397 +0.87(+3.88%)
Feb 11, 2008 22.70 22.74 22.25 22.47 8,792,670 -0.19(-0.83%)
Feb 08, 2008 22.56 22.77 22.25 22.66 10,382,830 +0.03(+0.12%)
Feb 07, 2008 22.09 22.66 22.01 22.63 10,075,775 +0.46(+2.06%)
Feb 06, 2008 22.34 22.69 22.13 22.18 8,147,378 -0.05(-0.24%)
Feb 05, 2008 22.47 22.57 22.17 22.23 10,410,829 -0.65(-2.84%)
Feb 04, 2008 22.91 23.00 22.54 22.88 7,743,605 -0.05(-0.20%)
Feb 01, 2008 23.22 23.39 22.38 22.93 12,231,805 -0.15(-0.64%)
Jan 31, 2008 22.47 23.44 21.98 23.07 16,019,280 +0.10(+0.44%)
Jan 30, 2008 23.69 23.97 22.79 22.97 11,732,652 -0.53(-2.27%)
Jan 29, 2008 23.79 23.89 23.12 23.50 8,914,468 -0.01(-0.05%)
Jan 28, 2008 23.08 23.51 22.75 23.51 6,349,253 +0.51(+2.23%)
Jan 25, 2008 23.62 23.72 22.90 23.00 7,825,762 -0.35(-1.50%)
Jan 24, 2008 23.78 23.78 23.19 23.35 9,251,895 -0.29(-1.21%)
Jan 23, 2008 22.52 23.67 22.08 23.64 14,240,840 +0.48(+2.09%)
Jan 22, 2008 21.69 23.41 21.43 23.16 15,089,096 +0.65(+2.87%)
Jan 21, 2008 23.65 23.71 22.31 22.51 0 +0.00(+0.00%)
Jan 18, 2008 23.65 23.71 22.31 22.51 17,378,272 -0.99(-4.21%)
Jan 17, 2008 24.15 24.17 23.41 23.50 10,520,387 -0.62(-2.57%)
Jan 16, 2008 23.88 24.49 23.80 24.12 8,717,885 +0.08(+0.33%)
Jan 15, 2008 24.10 24.32 23.89 24.04 8,749,846 -0.39(-1.58%)
Jan 14, 2008 24.81 24.81 24.11 24.42 7,180,489 -0.23(-0.93%)
Jan 11, 2008 24.62 24.86 24.24 24.66 9,131,105 -0.00(-0.02%)
Jan 10, 2008 24.60 25.30 24.43 24.66 13,552,309 -0.10(-0.40%)
Jan 09, 2008 24.13 24.76 24.03 24.76 10,955,218 +0.70(+2.92%)
Jan 08, 2008 24.11 24.25 23.84 24.05 12,401,762 +0.11(+0.47%)
Jan 07, 2008 23.65 24.17 23.62 23.94 6,527,300 +0.39(+1.65%)
Jan 04, 2008 23.64 23.90 23.47 23.55 5,549,173 -0.15(-0.64%)
Jan 03, 2008 23.54 24.12 23.49 23.70 6,818,176 +0.30(+1.27%)
Jan 02, 2008 23.59 23.68 23.23 23.41 6,287,958 -0.25(-1.05%)
Jan 01, 2008 23.57 23.83 23.53 23.65 0 +0.00(+0.00%)
Dec 31, 2007 23.57 23.83 23.53 23.65 3,388,761 +0.05(+0.22%)
Dec 28, 2007 23.68 23.82 23.57 23.60 3,255,774 +0.13(+0.56%)
Dec 27, 2007 23.73 23.76 23.38 23.47 3,550,019 -0.24(-1.00%)
Dec 26, 2007 23.76 23.81 23.42 23.71 2,341,068 +0.09(+0.40%)
Dec 24, 2007 23.77 23.80 23.24 23.61 1,970,850 +0.10(+0.42%)
Dec 21, 2007 23.22 23.53 23.08 23.51 7,242,949 +0.60(+2.62%)
Dec 20, 2007 23.11 23.20 22.66 22.91 4,956,018 -0.07(-0.31%)
Dec 19, 2007 22.95 23.21 22.74 22.99 4,413,154 +0.19(+0.84%)
Dec 18, 2007 22.82 22.91 22.39 22.79 5,505,565 +0.31(+1.39%)
Dec 17, 2007 22.67 22.80 22.48 22.48 3,995,835 -0.25(-1.08%)
Dec 14, 2007 23.23 23.27 22.71 22.73 5,641,425 -0.62(-2.67%)
Dec 13, 2007 22.91 23.39 22.75 23.35 6,015,486 +0.28(+1.23%)
Dec 12, 2007 23.21 23.71 22.69 23.07 6,624,130 +0.27(+1.18%)
Dec 11, 2007 23.68 23.83 22.68 22.80 8,259,896 -0.80(-3.39%)
Dec 10, 2007 23.32 23.74 23.32 23.60 4,831,151 +0.29(+1.26%)
Dec 07, 2007 23.67 23.78 23.25 23.30 4,951,994 -0.37(-1.56%)
Dec 06, 2007 23.58 23.74 23.34 23.67 4,224,504 +0.08(+0.35%)
Dec 05, 2007 23.42 23.76 23.34 23.59 3,658,737 +0.35(+1.49%)
Dec 04, 2007 23.61 23.83 23.22 23.24 5,935,424 -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.