Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 26.29 26.97 25.56 25.57 125,650 -1.08(-4.05%)
Feb 28, 2008 28.08 28.08 25.84 26.65 412,120 -2.12(-7.37%)
Feb 27, 2008 27.38 28.77 27.31 28.77 180,200 +1.07(+3.86%)
Feb 26, 2008 28.33 28.42 26.55 27.70 185,300 -0.75(-2.64%)
Feb 25, 2008 25.07 28.45 25.07 28.45 303,200 +3.03(+11.92%)
Feb 22, 2008 26.87 26.87 25.01 25.42 133,945 -1.02(-3.86%)
Feb 21, 2008 27.40 28.33 26.15 26.44 125,650 -1.02(-3.71%)
Feb 20, 2008 27.06 27.49 26.52 27.46 100,401 +0.26(+0.96%)
Feb 19, 2008 26.76 27.84 26.64 27.20 97,300 +0.42(+1.57%)
Feb 18, 2008 27.40 27.40 26.02 26.78 0 +0.00(+0.00%)
Feb 15, 2008 27.40 27.40 26.02 26.78 115,892 -0.83(-3.01%)
Feb 14, 2008 28.89 29.29 27.03 27.61 163,450 -1.32(-4.56%)
Feb 13, 2008 27.95 29.12 27.91 28.93 250,640 +1.20(+4.33%)
Feb 12, 2008 28.84 29.16 27.65 27.73 197,480 -1.29(-4.45%)
Feb 11, 2008 28.13 29.27 27.50 29.02 178,600 +0.80(+2.83%)
Feb 08, 2008 27.76 28.40 27.50 28.22 92,200 +0.50(+1.80%)
Feb 07, 2008 26.25 28.18 26.25 27.72 151,000 +1.26(+4.76%)
Feb 06, 2008 27.41 27.41 26.34 26.46 87,660 -0.79(-2.90%)
Feb 05, 2008 27.60 27.67 27.08 27.25 152,540 -0.65(-2.33%)
Feb 04, 2008 28.25 28.35 27.59 27.90 114,400 -0.37(-1.31%)
Feb 01, 2008 27.28 28.58 27.02 28.27 73,100 +0.71(+2.58%)
Jan 31, 2008 26.20 28.20 26.01 27.56 134,200 +0.92(+3.45%)
Jan 30, 2008 27.32 28.13 26.64 26.64 106,900 -0.56(-2.06%)
Jan 29, 2008 27.16 28.30 26.64 27.20 157,771 +0.01(+0.04%)
Jan 28, 2008 28.30 28.30 26.88 27.19 140,600 -1.03(-3.65%)
Jan 25, 2008 28.53 28.92 27.59 28.22 98,200 +0.32(+1.15%)
Jan 24, 2008 28.03 28.95 27.73 27.90 223,700 -0.15(-0.53%)
Jan 23, 2008 26.64 28.15 26.16 28.05 158,401 +0.72(+2.63%)
Jan 22, 2008 28.27 28.64 25.76 27.33 277,015 -1.87(-6.40%)
Jan 21, 2008 29.70 31.84 28.32 29.20 0 +0.00(+0.00%)
Jan 18, 2008 29.70 31.84 28.32 29.20 183,587 -0.50(-1.68%)
Jan 17, 2008 30.88 31.07 28.68 29.70 166,560 -1.19(-3.85%)
Jan 16, 2008 30.52 31.85 30.08 30.89 172,800 +0.35(+1.15%)
Jan 15, 2008 30.01 30.91 29.70 30.54 173,544 +0.01(+0.03%)
Jan 14, 2008 31.63 32.00 30.12 30.53 236,200 -0.83(-2.65%)
Jan 11, 2008 31.05 32.08 31.05 31.36 143,500 +0.13(+0.42%)
Jan 10, 2008 31.92 31.92 30.36 31.23 120,900 -0.85(-2.65%)
Jan 09, 2008 30.56 32.31 30.31 32.08 274,000 +1.28(+4.16%)
Jan 08, 2008 32.48 33.96 30.53 30.80 259,000 -1.98(-6.04%)
Jan 07, 2008 33.54 34.15 31.68 32.78 362,608 -1.50(-4.38%)
Jan 04, 2008 35.01 35.25 33.70 34.28 171,333 -1.40(-3.92%)
Jan 03, 2008 36.64 36.64 35.45 35.68 179,491 -0.31(-0.86%)
Jan 02, 2008 39.22 39.60 35.40 35.99 293,567 -3.21(-8.19%)
Jan 01, 2008 40.34 40.35 38.87 39.20 0 +0.00(+0.00%)
Dec 31, 2007 40.34 40.35 38.87 39.20 161,000 -0.75(-1.88%)
Dec 28, 2007 39.74 40.50 39.01 39.95 139,564 +0.66(+1.68%)
Dec 27, 2007 40.25 40.32 38.99 39.29 129,200 -1.01(-2.51%)
Dec 26, 2007 38.54 40.87 38.50 40.30 152,189 +1.72(+4.46%)
Dec 24, 2007 37.93 39.16 37.52 38.58 88,800 +0.87(+2.31%)
Dec 21, 2007 37.10 37.71 35.60 37.71 317,398 +1.50(+4.14%)
Dec 20, 2007 37.38 37.39 35.47 36.21 170,060 -0.89(-2.40%)
Dec 19, 2007 36.85 37.40 36.06 37.10 93,625 +0.12(+0.32%)
Dec 18, 2007 36.70 37.02 35.63 36.98 192,450 +0.79(+2.18%)
Dec 17, 2007 34.61 37.52 34.11 36.19 186,520 +1.29(+3.70%)
Dec 14, 2007 36.41 36.70 34.70 34.90 91,594 -1.92(-5.21%)
Dec 13, 2007 34.80 37.25 34.52 36.82 195,430 +1.65(+4.69%)
Dec 12, 2007 35.87 36.74 34.53 35.17 135,224 -0.29(-0.82%)
Dec 11, 2007 37.28 37.81 35.20 35.46 129,893 -1.71(-4.60%)
Dec 10, 2007 35.98 37.94 35.83 37.17 205,580 +1.34(+3.74%)
Dec 07, 2007 37.23 38.00 35.16 35.83 302,546 -1.37(-3.68%)
Dec 06, 2007 42.25 42.50 36.76 37.20 291,300 -4.06(-9.84%)
Dec 05, 2007 40.20 41.38 40.04 41.26 90,400 +1.77(+4.48%)
Dec 04, 2007 39.00 40.63 38.91 39.49 152,357 +0.15(+0.38%)
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.