Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 26.13 26.50 26.09 26.41 13,486,228 +0.32(+1.23%)
Mar 28, 2008 26.59 26.75 26.09 26.09 13,093,051 -0.32(-1.21%)
Mar 27, 2008 26.83 26.90 26.36 26.41 11,369,030 -0.32(-1.20%)
Mar 26, 2008 26.86 26.97 26.54 26.73 10,953,021 -0.27(-1.00%)
Mar 25, 2008 26.93 27.14 26.80 27.00 10,154,313 +0.03(+0.12%)
Mar 24, 2008 26.94 27.07 26.77 26.97 12,516,873 +0.12(+0.44%)
Mar 21, 2008 26.33 26.92 26.30 26.85 16,397,234 +0.00(+0.00%)
Mar 20, 2008 26.33 26.92 26.30 26.85 16,396,997 +0.56(+2.11%)
Mar 19, 2008 26.67 26.85 26.29 26.30 13,943,745 -0.40(-1.51%)
Mar 18, 2008 25.90 26.71 25.90 26.70 16,381,251 +1.06(+4.14%)
Mar 17, 2008 25.37 25.97 25.29 25.64 15,000,071 -0.27(-1.04%)
Mar 14, 2008 26.37 26.40 25.61 25.91 13,568,734 -0.46(-1.76%)
Mar 13, 2008 26.27 26.58 25.94 26.37 12,540,796 -0.07(-0.25%)
Mar 12, 2008 26.31 26.78 26.26 26.44 11,459,720 +0.19(+0.71%)
Mar 11, 2008 26.09 26.27 25.77 26.25 17,265,406 +0.61(+2.40%)
Mar 10, 2008 25.94 25.94 25.49 25.64 14,995,519 -0.25(-0.98%)
Mar 07, 2008 26.19 26.30 25.72 25.89 15,148,330 -0.41(-1.57%)
Mar 06, 2008 26.56 26.72 26.25 26.30 12,508,541 -0.33(-1.23%)
Mar 05, 2008 26.85 27.06 26.53 26.63 11,514,440 -0.19(-0.72%)
Mar 04, 2008 27.07 27.15 26.41 26.83 18,898,504 -0.45(-1.67%)
Mar 03, 2008 27.45 27.53 27.03 27.28 9,840,337 +0.00(+0.00%)
Feb 29, 2008 27.05 27.65 27.05 27.28 17,316,262 -0.11(-0.40%)
Feb 28, 2008 27.72 27.94 27.31 27.39 13,330,716 -0.47(-1.69%)
Feb 27, 2008 27.58 27.97 27.45 27.86 12,259,842 +0.18(+0.64%)
Feb 26, 2008 27.57 27.95 27.54 27.68 12,284,682 +0.00(+0.00%)
Feb 25, 2008 27.63 27.85 27.35 27.68 16,118,681 +0.27(+0.98%)
Feb 22, 2008 27.15 27.47 26.77 27.42 10,468,809 +0.25(+0.93%)
Feb 21, 2008 27.47 27.69 27.11 27.16 12,242,636 -0.26(-0.95%)
Feb 20, 2008 26.91 27.50 26.84 27.42 12,126,099 +0.33(+1.21%)
Feb 19, 2008 27.38 27.59 27.04 27.10 12,604,289 -0.25(-0.92%)
Feb 18, 2008 27.07 27.52 26.96 27.35 0 +0.00(+0.00%)
Feb 15, 2008 27.07 27.52 26.96 27.35 18,088,240 +0.14(+0.53%)
Feb 14, 2008 27.54 27.65 27.07 27.21 14,252,634 -0.39(-1.40%)
Feb 13, 2008 26.99 27.74 26.99 27.59 17,161,314 +0.63(+2.34%)
Feb 12, 2008 26.99 27.31 26.74 26.96 17,005,292 +0.08(+0.31%)
Feb 11, 2008 27.16 27.16 26.53 26.88 10,789,510 -0.16(-0.59%)
Feb 08, 2008 26.61 27.19 26.61 27.04 18,011,902 +0.34(+1.26%)
Feb 07, 2008 26.31 26.87 26.19 26.70 19,736,286 +0.19(+0.70%)
Feb 06, 2008 26.85 27.09 26.18 26.51 37,037,712 +1.20(+4.76%)
Feb 05, 2008 26.09 26.09 25.29 25.31 22,775,830 -0.70(-2.69%)
Feb 04, 2008 26.14 26.14 25.77 26.01 14,046,413 +0.20(+0.78%)
Feb 01, 2008 25.88 25.93 25.40 25.81 16,618,289 +0.69(+2.75%)
Jan 31, 2008 24.44 25.40 24.28 25.12 17,895,882 +0.36(+1.46%)
Jan 30, 2008 24.46 25.24 24.46 24.76 19,731,914 +0.51(+2.12%)
Jan 29, 2008 24.18 24.58 23.67 24.24 27,338,188 -0.51(-2.07%)
Jan 28, 2008 24.20 24.81 23.99 24.76 12,332,475 +0.61(+2.55%)
Jan 25, 2008 24.86 25.13 24.07 24.14 14,090,327 -0.46(-1.88%)
Jan 24, 2008 24.06 24.67 23.86 24.60 17,639,198 +0.60(+2.49%)
Jan 23, 2008 22.81 24.02 22.80 24.01 26,163,322 +0.34(+1.42%)
Jan 22, 2008 22.88 23.97 22.14 23.67 24,399,398 -0.33(-1.37%)
Jan 21, 2008 24.41 24.67 23.78 24.00 0 +0.00(+0.00%)
Jan 18, 2008 24.41 24.67 23.78 24.00 19,430,202 -0.22(-0.90%)
Jan 17, 2008 25.17 25.29 24.15 24.22 23,889,898 -0.89(-3.55%)
Jan 16, 2008 24.97 25.48 24.69 25.11 22,357,848 -0.02(-0.07%)
Jan 15, 2008 25.44 25.49 24.90 25.13 14,308,110 -0.42(-1.65%)
Jan 14, 2008 25.67 25.88 25.35 25.55 10,356,330 +0.03(+0.10%)
Jan 11, 2008 25.63 25.99 25.43 25.52 13,865,193 -0.29(-1.14%)
Jan 10, 2008 25.17 26.04 25.17 25.82 14,542,234 +0.43(+1.69%)
Jan 09, 2008 25.73 25.75 24.58 25.39 29,532,434 -0.32(-1.24%)
Jan 08, 2008 26.30 26.51 25.64 25.71 15,461,014 -0.52(-1.99%)
Jan 07, 2008 26.41 26.51 26.02 26.23 12,762,625 +0.03(+0.10%)
Jan 04, 2008 26.09 26.67 26.09 26.20 11,346,284 -0.54(-2.01%)
Jan 03, 2008 26.83 26.95 26.65 26.74 11,501,747 -0.06(-0.22%)
Jan 02, 2008 27.21 27.47 26.67 26.80 11,012,642 -0.37(-1.36%)
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.