Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 18.89 18.89 18.89 18.89 200 -0.39(-2.02%)
Feb 28, 2008 19.28 19.28 19.28 19.28 800 -0.19(-0.98%)
Feb 27, 2008 19.40 19.47 19.40 19.47 300 -0.02(-0.10%)
Feb 26, 2008 19.40 19.62 19.40 19.49 37,400 +0.26(+1.35%)
Feb 25, 2008 18.98 19.26 18.93 19.23 74,500 +0.08(+0.42%)
Feb 22, 2008 18.87 19.15 18.85 19.15 2,200 -0.15(-0.78%)
Feb 21, 2008 19.47 19.47 19.30 19.30 600 -0.03(-0.16%)
Feb 20, 2008 18.98 19.33 18.96 19.33 12,100 -0.76(-3.78%)
Feb 19, 2008 20.09 20.09 20.09 20.09 100 +1.11(+5.85%)
Feb 18, 2008 19.22 19.22 18.98 18.98 0 +0.00(+0.00%)
Feb 15, 2008 19.22 19.22 18.98 18.98 400 -0.17(-0.89%)
Feb 14, 2008 19.25 19.25 19.15 19.15 500 -0.31(-1.59%)
Feb 13, 2008 19.38 19.46 19.38 19.46 200 -0.07(-0.36%)
Feb 12, 2008 19.44 19.54 19.44 19.53 1,000 +0.00(+0.00%)
Feb 11, 2008 19.53 19.53 19.53 19.53 0 +0.00(+0.00%)
Feb 08, 2008 19.84 19.84 19.53 19.53 14,100 -0.14(-0.71%)
Feb 07, 2008 19.45 19.67 19.45 19.67 1,500 -0.14(-0.71%)
Feb 06, 2008 19.84 19.84 19.81 19.81 200 +0.06(+0.30%)
Feb 05, 2008 20.32 19.75 19.75 19.75 500 -0.57(-2.81%)
Feb 04, 2008 21.20 21.20 20.14 20.32 2,200 -0.01(-0.05%)
Feb 01, 2008 20.10 20.33 20.10 20.33 1,500 +0.78(+3.99%)
Jan 31, 2008 19.55 19.55 19.55 19.55 100 -0.47(-2.35%)
Jan 30, 2008 19.61 20.02 19.61 20.02 1,800 +0.38(+1.93%)
Jan 29, 2008 19.60 19.64 19.60 19.64 300 +0.09(+0.46%)
Jan 28, 2008 19.07 19.55 19.07 19.55 300 +0.51(+2.68%)
Jan 25, 2008 19.04 19.04 19.04 19.04 0 +0.00(+0.00%)
Jan 24, 2008 19.29 19.29 19.04 19.04 600 -0.15(-0.78%)
Jan 23, 2008 18.05 19.19 18.05 19.19 2,800 +1.18(+6.55%)
Jan 22, 2008 17.30 18.01 16.99 18.01 4,200 +0.07(+0.39%)
Jan 21, 2008 17.95 17.95 17.90 17.94 0 +0.00(+0.00%)
Jan 18, 2008 17.95 17.95 17.90 17.94 2,000 -0.45(-2.45%)
Jan 17, 2008 18.44 18.44 18.39 18.39 500 -0.41(-2.18%)
Jan 16, 2008 18.72 18.95 18.65 18.80 4,000 +0.26(+1.40%)
Jan 15, 2008 18.54 18.54 18.54 18.54 5,000 -0.26(-1.38%)
Jan 14, 2008 18.83 18.83 18.80 18.80 700 -0.02(-0.11%)
Jan 11, 2008 18.67 18.82 18.67 18.82 10,100 -0.11(-0.58%)
Jan 10, 2008 18.50 18.93 18.50 18.93 400 +0.46(+2.49%)
Jan 09, 2008 18.69 18.69 18.17 18.47 1,300 -0.32(-1.70%)
Jan 08, 2008 18.93 18.93 18.79 18.79 4,300 -0.44(-2.29%)
Jan 07, 2008 19.17 19.40 19.11 19.23 7,900 +0.15(+0.79%)
Jan 04, 2008 19.63 19.63 19.08 19.08 1,100 -0.61(-3.10%)
Jan 03, 2008 20.13 20.13 19.64 19.69 19,100 -0.19(-0.96%)
Jan 02, 2008 20.20 20.20 19.77 19.88 21,500 -0.04(-0.20%)
Jan 01, 2008 19.88 19.96 19.86 19.92 1,400 +0.00(+0.00%)
Dec 31, 2007 19.88 19.96 19.86 19.92 1,400 -0.15(-0.75%)
Dec 28, 2007 20.39 20.39 20.03 20.07 1,600 -0.29(-1.42%)
Dec 27, 2007 20.58 20.59 20.33 20.36 70,900 -0.43(-2.07%)
Dec 26, 2007 20.79 20.81 20.68 20.79 28,600 -0.06(-0.29%)
Dec 24, 2007 20.91 20.91 20.85 20.85 1,500 +0.42(+2.06%)
Dec 21, 2007 20.35 20.43 20.35 20.43 1,200 +0.46(+2.30%)
Dec 20, 2007 20.02 20.02 19.97 19.97 2,600 -0.10(-0.50%)
Dec 19, 2007 20.25 20.25 20.06 20.07 3,500 +0.06(+0.30%)
Dec 18, 2007 19.68 20.01 19.68 20.01 3,700 +0.22(+1.11%)
Dec 17, 2007 20.11 20.11 19.79 19.79 2,000 -0.46(-2.27%)
Dec 14, 2007 20.27 20.43 20.25 20.25 1,500 -0.14(-0.69%)
Dec 13, 2007 20.36 20.39 20.21 20.39 12,400 -0.13(-0.63%)
Dec 12, 2007 20.52 20.52 20.52 20.52 1,000 -0.24(-1.16%)
Dec 11, 2007 21.49 21.49 20.76 20.76 2,900 -0.67(-3.13%)
Dec 10, 2007 21.36 21.49 21.36 21.43 900 +0.31(+1.47%)
Dec 07, 2007 21.30 21.31 21.11 21.12 5,100 +0.60(+2.92%)
Dec 06, 2007 20.52 20.52 20.52 20.52 0 +0.00(+0.00%)
Dec 05, 2007 20.68 20.68 20.52 20.52 800 +0.14(+0.69%)
Dec 04, 2007 20.38 20.38 20.38 20.38 300 -0.38(-1.83%)
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.