Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 26.49 27.02 26.49 26.76 3,142,306 +0.04(+0.14%)
Feb 28, 2008 26.78 26.84 26.64 26.72 1,708,636 -0.18(-0.67%)
Feb 27, 2008 27.02 27.21 26.77 26.90 3,218,279 -0.22(-0.82%)
Feb 26, 2008 26.95 27.31 26.70 27.13 3,299,021 -0.23(-0.84%)
Feb 25, 2008 26.55 27.45 26.38 27.36 4,887,334 +0.77(+2.90%)
Feb 22, 2008 26.48 26.58 26.16 26.58 1,741,068 +0.16(+0.60%)
Feb 21, 2008 26.81 26.81 26.40 26.43 2,715,256 -0.35(-1.29%)
Feb 20, 2008 26.52 26.87 26.32 26.77 2,907,229 +0.04(+0.14%)
Feb 19, 2008 26.01 26.88 25.99 26.74 5,270,045 +0.76(+2.95%)
Feb 18, 2008 25.65 26.08 25.59 25.97 0 +0.00(+0.00%)
Feb 15, 2008 25.65 26.08 25.59 25.97 2,886,146 +0.26(+1.01%)
Feb 14, 2008 25.94 25.94 25.70 25.71 1,833,295 -0.17(-0.67%)
Feb 13, 2008 26.27 26.30 25.78 25.88 1,953,347 -0.14(-0.55%)
Feb 12, 2008 25.37 26.03 25.21 26.03 4,034,325 +0.97(+3.86%)
Feb 11, 2008 24.88 25.14 24.74 25.06 2,021,315 +0.22(+0.90%)
Feb 08, 2008 25.03 25.11 24.67 24.84 1,974,455 -0.37(-1.46%)
Feb 07, 2008 25.18 25.50 24.96 25.21 2,361,963 -0.06(-0.26%)
Feb 06, 2008 25.52 25.68 25.26 25.27 1,698,393 -0.12(-0.48%)
Feb 05, 2008 25.34 25.50 25.12 25.39 2,394,371 -0.30(-1.15%)
Feb 04, 2008 25.98 26.17 25.65 25.69 1,756,118 -0.29(-1.11%)
Feb 01, 2008 26.09 26.51 25.76 25.98 3,971,356 -0.12(-0.47%)
Jan 31, 2008 25.78 26.28 25.52 26.10 3,255,104 +0.00(+0.00%)
Jan 30, 2008 26.40 26.63 25.97 26.10 2,703,271 -0.37(-1.39%)
Jan 29, 2008 25.76 26.64 25.58 26.47 3,917,261 +0.66(+2.57%)
Jan 28, 2008 24.64 25.81 24.39 25.81 4,895,926 +1.24(+5.05%)
Jan 25, 2008 25.94 25.99 24.20 24.56 6,984,600 -1.18(-4.60%)
Jan 24, 2008 25.04 26.88 24.54 25.75 6,134,173 -0.51(-1.95%)
Jan 23, 2008 25.90 26.35 25.33 26.26 3,898,075 +0.38(+1.45%)
Jan 22, 2008 26.38 26.52 25.82 25.88 3,644,907 -0.63(-2.37%)
Jan 21, 2008 27.12 27.15 26.32 26.51 0 +0.00(+0.00%)
Jan 18, 2008 27.12 27.15 26.32 26.51 3,339,600 -0.38(-1.40%)
Jan 17, 2008 26.90 27.26 26.75 26.89 3,814,195 +0.12(+0.43%)
Jan 16, 2008 26.13 26.99 26.12 26.77 3,216,905 +0.58(+2.20%)
Jan 15, 2008 26.92 26.95 26.20 26.20 2,375,601 -0.77(-2.86%)
Jan 14, 2008 27.30 27.30 26.84 26.97 1,923,428 -0.07(-0.24%)
Jan 11, 2008 27.39 27.39 26.79 27.03 1,909,111 -0.33(-1.21%)
Jan 10, 2008 27.16 27.57 27.07 27.36 2,333,686 +0.06(+0.21%)
Jan 09, 2008 27.14 27.34 26.84 27.31 2,590,739 -0.01(-0.05%)
Jan 08, 2008 27.98 28.07 27.29 27.32 2,088,163 -0.58(-2.07%)
Jan 07, 2008 27.90 28.00 27.73 27.90 2,116,597 +0.08(+0.29%)
Jan 04, 2008 27.88 28.20 27.78 27.82 2,639,047 -0.25(-0.87%)
Jan 03, 2008 27.93 28.29 27.93 28.06 2,704,338 +0.09(+0.31%)
Jan 02, 2008 28.47 28.47 27.93 27.98 2,351,667 -0.45(-1.60%)
Jan 01, 2008 28.45 28.52 28.29 28.43 0 +0.00(+0.00%)
Dec 31, 2007 28.45 28.52 28.29 28.43 2,505,169 -0.05(-0.18%)
Dec 28, 2007 28.27 28.61 28.24 28.48 2,219,668 +0.15(+0.54%)
Dec 27, 2007 28.62 28.62 28.15 28.33 3,741,889 -0.28(-0.98%)
Dec 26, 2007 28.64 28.68 28.50 28.61 1,353,370 -0.01(-0.05%)
Dec 24, 2007 28.71 28.71 28.37 28.63 528,183 +0.17(+0.61%)
Dec 21, 2007 28.15 28.50 28.15 28.45 3,378,610 +0.25(+0.87%)
Dec 20, 2007 27.97 28.32 27.97 28.21 3,304,522 +0.17(+0.62%)
Dec 19, 2007 28.21 28.37 27.88 28.04 4,156,054 -0.04(-0.13%)
Dec 18, 2007 27.75 28.09 27.66 28.07 2,378,375 +0.47(+1.70%)
Dec 17, 2007 27.71 27.89 27.57 27.60 2,521,649 -0.14(-0.52%)
Dec 14, 2007 27.91 27.98 27.66 27.75 2,930,561 -0.15(-0.54%)
Dec 13, 2007 27.78 28.02 27.72 27.90 2,407,563 +0.04(+0.16%)
Dec 12, 2007 28.41 28.84 27.79 27.85 3,819,558 -0.40(-1.43%)
Dec 11, 2007 29.16 29.16 28.26 28.26 2,720,928 -0.80(-2.76%)
Dec 10, 2007 29.50 29.50 29.00 29.06 1,881,378 -0.02(-0.07%)
Dec 07, 2007 29.38 29.40 28.98 29.08 1,749,027 -0.18(-0.62%)
Dec 06, 2007 29.03 29.32 29.02 29.26 1,380,392 +0.12(+0.42%)
Dec 05, 2007 29.05 29.17 28.77 29.14 2,844,298 +0.42(+1.46%)
Dec 04, 2007 28.54 28.98 28.43 28.72 2,963,136 +0.27(+0.94%)
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.