Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 22.55 22.59 22.14 22.22 346,535 -0.35(-1.54%)
Feb 28, 2008 22.51 22.64 22.39 22.57 244,352 -0.03(-0.12%)
Feb 27, 2008 22.32 22.82 22.31 22.59 351,557 +0.24(+1.05%)
Feb 26, 2008 22.07 22.42 22.05 22.36 547,642 +0.57(+2.61%)
Feb 25, 2008 21.66 21.82 21.60 21.79 325,228 -0.14(-0.62%)
Feb 22, 2008 21.81 21.92 21.61 21.92 221,389 +0.44(+2.06%)
Feb 21, 2008 21.53 21.59 21.37 21.48 302,936 +0.13(+0.62%)
Feb 20, 2008 21.03 21.46 21.03 21.35 671,067 +0.30(+1.41%)
Feb 19, 2008 21.18 21.23 20.95 21.05 368,524 -0.03(-0.13%)
Feb 18, 2008 21.04 21.13 20.93 21.08 0 +0.00(+0.00%)
Feb 15, 2008 21.04 21.13 20.93 21.08 322,713 -0.18(-0.86%)
Feb 14, 2008 21.49 21.56 21.22 21.26 306,757 -0.22(-1.03%)
Feb 13, 2008 21.50 21.57 21.34 21.48 286,319 +0.13(+0.61%)
Feb 12, 2008 21.37 21.52 21.28 21.35 339,785 -0.01(-0.07%)
Feb 11, 2008 21.42 21.44 21.15 21.37 416,711 +0.12(+0.57%)
Feb 08, 2008 21.17 21.39 21.12 21.25 412,465 +0.22(+1.04%)
Feb 07, 2008 20.94 21.04 20.61 21.03 881,231 -0.03(-0.13%)
Feb 06, 2008 20.89 21.21 20.73 21.06 696,558 +0.27(+1.28%)
Feb 05, 2008 20.97 21.10 20.75 20.79 607,760 -0.16(-0.77%)
Feb 04, 2008 21.04 21.07 20.91 20.95 367,974 -0.32(-1.51%)
Feb 01, 2008 20.93 21.29 20.78 21.27 623,576 +0.47(+2.28%)
Jan 31, 2008 20.75 21.12 20.68 20.80 1,124,682 +0.06(+0.28%)
Jan 30, 2008 20.82 21.12 20.65 20.74 687,162 -0.11(-0.51%)
Jan 29, 2008 20.52 20.90 20.40 20.85 437,108 +0.32(+1.55%)
Jan 28, 2008 20.29 20.61 20.20 20.53 500,188 +0.06(+0.29%)
Jan 25, 2008 21.06 21.09 20.42 20.47 715,670 +0.26(+1.30%)
Jan 24, 2008 20.70 20.70 19.99 20.21 1,288,478 +0.19(+0.96%)
Jan 23, 2008 19.70 20.28 19.40 20.02 1,222,795 -0.82(-3.93%)
Jan 22, 2008 20.73 21.09 20.58 20.83 830,384 -0.97(-4.46%)
Jan 21, 2008 21.98 22.23 21.70 21.81 0 +0.00(+0.00%)
Jan 18, 2008 21.98 22.23 21.70 21.81 799,056 -0.04(-0.16%)
Jan 17, 2008 22.05 22.16 21.78 21.84 674,074 -0.04(-0.19%)
Jan 16, 2008 21.60 22.21 21.60 21.88 490,602 +0.06(+0.30%)
Jan 15, 2008 22.15 22.18 21.62 21.82 671,352 -0.66(-2.94%)
Jan 14, 2008 22.77 22.80 22.36 22.48 540,495 -0.38(-1.68%)
Jan 11, 2008 22.79 23.17 22.79 22.86 739,797 -0.96(-4.02%)
Jan 10, 2008 23.60 23.88 23.49 23.82 592,489 +0.48(+2.07%)
Jan 09, 2008 23.13 23.34 23.06 23.34 495,624 +0.55(+2.39%)
Jan 08, 2008 23.09 23.11 22.77 22.79 392,278 -0.15(-0.67%)
Jan 07, 2008 23.11 23.11 22.87 22.94 418,797 +0.22(+0.96%)
Jan 04, 2008 22.99 23.07 22.72 22.73 314,569 -0.29(-1.24%)
Jan 03, 2008 23.03 23.14 22.88 23.01 699,484 +0.26(+1.15%)
Jan 02, 2008 23.02 23.15 22.67 22.75 993,553 -0.40(-1.73%)
Jan 01, 2008 23.40 23.58 23.12 23.15 0 +0.00(+0.00%)
Dec 31, 2007 23.40 23.58 23.12 23.15 342,989 -0.14(-0.58%)
Dec 28, 2007 23.34 23.49 23.26 23.29 976,284 -0.26(-1.11%)
Dec 27, 2007 23.54 23.61 23.40 23.55 336,626 -0.13(-0.55%)
Dec 26, 2007 23.70 23.77 22.99 23.68 511,587 +0.03(+0.12%)
Dec 24, 2007 23.38 23.74 23.38 23.65 207,727 +0.18(+0.75%)
Dec 21, 2007 23.30 23.53 23.26 23.47 557,079 +0.23(+1.00%)
Dec 20, 2007 23.11 23.24 23.04 23.24 309,740 +0.60(+2.66%)
Dec 19, 2007 22.83 22.92 22.50 22.64 252,469 -0.30(-1.31%)
Dec 18, 2007 23.14 23.22 22.85 22.94 327,321 +0.01(+0.04%)
Dec 17, 2007 22.72 23.12 22.68 22.93 327,379 +0.37(+1.62%)
Dec 14, 2007 22.76 22.84 22.56 22.56 430,556 -0.39(-1.71%)
Dec 13, 2007 23.24 23.25 22.78 22.96 333,911 -0.21(-0.89%)
Dec 12, 2007 23.46 23.50 23.08 23.16 469,648 +0.30(+1.33%)
Dec 11, 2007 23.17 23.28 22.85 22.86 349,742 -0.57(-2.43%)
Dec 10, 2007 23.11 23.43 23.11 23.43 204,290 +0.39(+1.70%)
Dec 07, 2007 22.94 23.07 22.86 23.04 320,558 -0.36(-1.52%)
Dec 06, 2007 23.06 23.40 23.03 23.39 392,838 +0.56(+2.45%)
Dec 05, 2007 22.81 22.87 22.69 22.83 415,801 -0.06(-0.26%)
Dec 04, 2007 22.81 23.08 22.80 22.89 480,846 -0.06(-0.28%)
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.