Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 22.30 22.86 22.27 22.40 255,500 +0.04(+0.18%)
Mar 28, 2008 22.55 22.56 22.32 22.36 121,400 +0.02(+0.09%)
Mar 27, 2008 22.30 22.49 22.30 22.34 77,400 +0.04(+0.17%)
Mar 26, 2008 22.31 22.46 22.26 22.30 216,280 -0.32(-1.40%)
Mar 25, 2008 23.07 23.07 22.53 22.62 164,400 -0.51(-2.20%)
Mar 24, 2008 22.89 23.13 22.89 23.13 491,083 +0.34(+1.49%)
Mar 21, 2008 22.92 22.94 22.71 22.79 793,700 +0.00(+0.00%)
Mar 20, 2008 22.92 22.94 22.71 22.79 793,700 +0.24(+1.06%)
Mar 19, 2008 22.63 22.63 22.40 22.55 332,050 +0.02(+0.09%)
Mar 18, 2008 22.46 22.53 22.30 22.53 360,700 +0.26(+1.17%)
Mar 17, 2008 22.02 22.46 22.00 22.27 155,700 -0.19(-0.85%)
Mar 14, 2008 22.72 22.76 22.27 22.46 203,500 +0.04(+0.18%)
Mar 13, 2008 22.34 22.50 22.30 22.42 113,600 -0.06(-0.27%)
Mar 12, 2008 23.22 23.70 22.48 22.48 114,300 -0.40(-1.75%)
Mar 11, 2008 22.93 22.93 22.54 22.88 140,500 +0.15(+0.66%)
Mar 10, 2008 22.89 22.89 22.69 22.73 83,700 -0.07(-0.31%)
Mar 07, 2008 22.68 22.86 21.92 22.80 181,600 +0.07(+0.31%)
Mar 06, 2008 22.80 22.80 22.71 22.73 76,300 -0.12(-0.53%)
Mar 05, 2008 22.92 22.97 22.82 22.85 74,200 -0.11(-0.49%)
Mar 04, 2008 22.87 22.97 22.86 22.96 52,300 +0.06(+0.27%)
Mar 03, 2008 23.00 23.00 22.80 22.90 96,300 -0.05(-0.22%)
Feb 29, 2008 22.92 23.01 22.90 22.95 195,300 +0.01(+0.04%)
Feb 28, 2008 23.05 23.09 22.81 22.94 196,600 -0.13(-0.56%)
Feb 27, 2008 23.20 23.20 23.01 23.07 176,700 -0.15(-0.65%)
Feb 26, 2008 23.27 23.38 23.20 23.22 176,500 -0.16(-0.68%)
Feb 25, 2008 23.41 23.50 23.35 23.38 55,500 +0.12(+0.52%)
Feb 22, 2008 23.46 23.49 23.26 23.26 224,900 -0.27(-1.15%)
Feb 21, 2008 23.79 23.79 23.46 23.53 109,400 -0.17(-0.72%)
Feb 20, 2008 23.92 23.92 23.53 23.70 144,300 +0.01(+0.04%)
Feb 19, 2008 23.75 23.75 23.59 23.69 108,900 -0.04(-0.17%)
Feb 18, 2008 23.65 23.73 23.59 23.73 0 +0.00(+0.00%)
Feb 15, 2008 23.65 23.73 23.59 23.73 141,900 +0.00(+0.00%)
Feb 14, 2008 23.90 23.90 23.66 23.73 166,500 -0.08(-0.34%)
Feb 13, 2008 23.77 23.87 23.77 23.81 118,800 +0.04(+0.17%)
Feb 12, 2008 23.66 23.78 23.66 23.77 72,800 -0.08(-0.34%)
Feb 11, 2008 23.99 23.99 23.80 23.85 155,800 -0.05(-0.21%)
Feb 08, 2008 23.97 23.97 23.83 23.90 187,600 -0.07(-0.29%)
Feb 07, 2008 24.02 24.02 23.85 23.97 231,800 +0.23(+0.97%)
Feb 06, 2008 23.70 23.74 23.66 23.74 180,000 +0.00(+0.00%)
Feb 05, 2008 23.65 23.76 23.44 23.74 298,000 +0.25(+1.06%)
Feb 04, 2008 23.28 23.51 23.28 23.49 225,600 -0.04(-0.17%)
Feb 01, 2008 23.60 23.60 23.39 23.53 209,300 +0.09(+0.38%)
Jan 31, 2008 23.25 23.48 23.25 23.44 443,700 +0.18(+0.77%)
Jan 30, 2008 23.60 23.65 23.26 23.26 47,000 -0.14(-0.60%)
Jan 29, 2008 23.19 23.50 23.19 23.40 240,900 -0.01(-0.04%)
Jan 28, 2008 23.56 23.57 23.38 23.41 378,900 -0.15(-0.64%)
Jan 25, 2008 23.58 23.66 23.52 23.56 161,200 +0.06(+0.26%)
Jan 24, 2008 23.55 23.61 23.45 23.50 135,500 -0.20(-0.84%)
Jan 23, 2008 24.00 24.00 23.60 23.70 158,100 -0.07(-0.28%)
Jan 22, 2008 23.67 23.88 23.61 23.77 169,000 +0.04(+0.16%)
Jan 21, 2008 23.69 23.74 23.67 23.73 0 +0.00(+0.00%)
Jan 18, 2008 23.69 23.74 23.67 23.73 102,200 +0.07(+0.30%)
Jan 17, 2008 23.76 23.76 23.56 23.66 86,900 -0.04(-0.17%)
Jan 16, 2008 23.48 23.71 23.44 23.70 322,200 +0.29(+1.24%)
Jan 15, 2008 23.15 23.48 23.13 23.41 153,900 -0.02(-0.09%)
Jan 14, 2008 23.45 23.45 23.35 23.43 128,300 -0.12(-0.51%)
Jan 11, 2008 23.41 23.55 23.41 23.55 34,400 +0.11(+0.47%)
Jan 10, 2008 23.82 23.82 23.41 23.44 131,900 -0.23(-0.97%)
Jan 09, 2008 23.46 23.83 23.46 23.67 98,800 +0.18(+0.77%)
Jan 08, 2008 23.56 23.57 23.40 23.49 86,000 -0.03(-0.13%)
Jan 07, 2008 23.60 23.62 23.51 23.52 313,200 +0.23(+0.99%)
Jan 04, 2008 23.17 23.50 23.16 23.29 1,094,600 -0.25(-1.06%)
Jan 03, 2008 23.47 23.57 23.44 23.54 70,000 +0.05(+0.21%)
Jan 02, 2008 23.84 23.84 23.43 23.49 97,700 -0.21(-0.89%)
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.