Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 24.24 24.54 23.91 24.09 289,470 -0.41(-1.67%)
Feb 28, 2008 24.62 24.73 24.06 24.50 167,227 -0.20(-0.81%)
Feb 27, 2008 24.60 24.97 24.30 24.70 108,727 -0.12(-0.48%)
Feb 26, 2008 24.79 25.20 24.77 24.82 150,178 -0.09(-0.36%)
Feb 25, 2008 24.41 25.12 24.25 24.91 192,324 +0.46(+1.88%)
Feb 22, 2008 24.84 24.85 24.27 24.45 241,556 -0.30(-1.21%)
Feb 21, 2008 25.21 25.40 24.62 24.75 192,443 -0.26(-1.04%)
Feb 20, 2008 25.57 25.57 24.00 25.01 506,522 +0.04(+0.16%)
Feb 19, 2008 25.24 25.33 24.81 24.97 159,423 +0.12(+0.48%)
Feb 18, 2008 24.44 24.97 24.35 24.85 247,562 +0.00(+0.00%)
Feb 15, 2008 24.44 24.97 24.35 24.85 247,562 +0.28(+1.14%)
Feb 14, 2008 25.69 25.72 24.52 24.57 221,154 -1.01(-3.95%)
Feb 13, 2008 25.51 25.59 24.80 25.58 306,910 +0.27(+1.07%)
Feb 12, 2008 25.01 25.72 24.75 25.31 203,341 +0.48(+1.93%)
Feb 11, 2008 25.18 25.29 24.44 24.83 243,452 -0.42(-1.66%)
Feb 08, 2008 26.43 26.54 25.14 25.25 459,490 -1.19(-4.50%)
Feb 07, 2008 25.92 26.75 25.12 26.44 232,694 +0.42(+1.61%)
Feb 06, 2008 25.95 26.54 25.61 26.02 240,488 +0.24(+0.93%)
Feb 05, 2008 25.03 25.81 24.98 25.78 268,220 +0.28(+1.10%)
Feb 04, 2008 25.78 25.92 25.46 25.50 270,549 -0.37(-1.43%)
Feb 01, 2008 25.91 26.25 25.39 25.87 216,170 +0.11(+0.43%)
Jan 31, 2008 25.10 25.98 25.10 25.76 204,454 +0.56(+2.22%)
Jan 30, 2008 25.51 25.94 25.17 25.20 187,027 -0.45(-1.75%)
Jan 29, 2008 26.40 26.40 25.47 25.65 244,146 -0.70(-2.66%)
Jan 28, 2008 26.14 26.50 25.59 26.35 153,223 +0.17(+0.65%)
Jan 25, 2008 26.49 26.50 25.65 26.18 291,453 +0.02(+0.08%)
Jan 24, 2008 26.52 27.48 25.29 26.16 375,270 +0.09(+0.35%)
Jan 23, 2008 26.05 26.63 25.61 26.07 755,972 -0.50(-1.88%)
Jan 22, 2008 26.52 27.28 26.00 26.57 502,234 -0.60(-2.21%)
Jan 21, 2008 27.44 28.21 26.75 27.17 267,082 +0.00(+0.00%)
Jan 18, 2008 27.44 28.21 26.75 27.17 267,082 -0.30(-1.09%)
Jan 17, 2008 28.26 28.26 27.29 27.47 246,371 -0.63(-2.24%)
Jan 16, 2008 28.28 28.66 27.91 28.10 572,467 -0.18(-0.64%)
Jan 15, 2008 28.04 28.86 28.04 28.28 642,976 -0.11(-0.39%)
Jan 14, 2008 28.91 29.00 28.08 28.39 1,042,537 -0.27(-0.94%)
Jan 11, 2008 28.63 28.89 27.47 28.66 471,980 -0.25(-0.86%)
Jan 10, 2008 28.37 29.26 27.42 28.91 949,997 +0.15(+0.52%)
Jan 09, 2008 28.03 29.05 27.97 28.76 377,881 +0.61(+2.17%)
Jan 08, 2008 28.39 29.76 28.00 28.15 824,029 -0.16(-0.57%)
Jan 07, 2008 27.80 28.51 27.64 28.31 247,175 +0.65(+2.35%)
Jan 04, 2008 27.58 27.99 27.31 27.66 299,451 -0.17(-0.61%)
Jan 03, 2008 27.47 27.96 27.31 27.83 347,142 +0.48(+1.76%)
Jan 02, 2008 27.39 27.53 27.05 27.35 449,877 +0.29(+1.07%)
Jan 01, 2008 27.18 27.55 27.01 27.06 107,186 +0.00(+0.00%)
Dec 31, 2007 27.18 27.55 27.01 27.06 107,086 -0.20(-0.73%)
Dec 28, 2007 27.76 27.76 27.14 27.26 162,799 -0.24(-0.87%)
Dec 27, 2007 27.98 27.98 27.48 27.50 260,577 -0.41(-1.47%)
Dec 26, 2007 27.83 27.99 27.18 27.91 170,309 -0.09(-0.32%)
Dec 24, 2007 27.59 28.00 27.10 28.00 80,653 +0.49(+1.78%)
Dec 21, 2007 27.25 27.99 27.05 27.51 937,301 +0.62(+2.31%)
Dec 20, 2007 27.00 27.04 26.48 26.89 226,570 +0.03(+0.11%)
Dec 19, 2007 26.59 26.90 26.46 26.86 200,593 +0.29(+1.09%)
Dec 18, 2007 25.70 26.98 25.54 26.57 346,366 +1.21(+4.77%)
Dec 17, 2007 25.35 25.69 25.10 25.36 152,049 -0.01(-0.04%)
Dec 14, 2007 25.28 25.60 25.10 25.37 203,563 -0.20(-0.78%)
Dec 13, 2007 25.33 25.90 25.25 25.57 157,428 +0.07(+0.27%)
Dec 12, 2007 25.88 26.03 25.21 25.50 106,389 +0.12(+0.47%)
Dec 11, 2007 26.07 26.09 25.01 25.38 171,049 -0.60(-2.31%)
Dec 10, 2007 26.09 26.09 25.64 25.98 87,554 -0.10(-0.38%)
Dec 07, 2007 26.17 26.17 25.73 26.08 129,423 +0.04(+0.15%)
Dec 06, 2007 25.54 26.32 25.00 26.04 158,437 +0.53(+2.08%)
Dec 05, 2007 25.99 25.99 25.37 25.51 86,955 -0.11(-0.43%)
Dec 04, 2007 25.62 25.86 25.31 25.62 94,846 -0.24(-0.93%)
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.