Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 19.54 19.87 19.46 19.68 8,517,252 +0.16(+0.82%)
Mar 28, 2008 19.94 19.98 19.33 19.52 9,164,410 -0.66(-3.27%)
Mar 27, 2008 20.67 20.70 20.15 20.18 8,419,324 -0.42(-2.04%)
Mar 26, 2008 20.48 20.85 20.41 20.60 9,953,723 -0.13(-0.63%)
Mar 25, 2008 20.86 20.92 20.40 20.73 8,158,850 -0.61(-2.86%)
Mar 24, 2008 20.89 21.89 20.89 21.34 10,156,568 -0.03(-0.14%)
Mar 21, 2008 20.58 21.48 20.50 21.37 11,053,203 +0.00(+0.00%)
Mar 20, 2008 20.58 21.48 20.50 21.37 11,053,203 +0.80(+3.89%)
Mar 19, 2008 20.74 21.15 20.42 20.57 13,655,373 +0.03(+0.15%)
Mar 18, 2008 19.98 20.55 19.85 20.54 10,492,446 +0.86(+4.37%)
Mar 17, 2008 19.30 19.95 19.18 19.68 12,267,656 -0.13(-0.66%)
Mar 14, 2008 20.42 20.42 19.37 19.81 12,109,733 -0.42(-2.08%)
Mar 13, 2008 19.45 20.32 19.44 20.23 12,248,664 +0.47(+2.38%)
Mar 12, 2008 19.99 20.58 19.75 19.76 9,958,323 -0.16(-0.80%)
Mar 11, 2008 19.82 20.00 19.16 19.92 10,973,316 +0.59(+3.05%)
Mar 10, 2008 19.56 19.73 19.24 19.33 10,629,674 -0.25(-1.28%)
Mar 07, 2008 19.18 19.74 19.02 19.58 10,773,873 +0.21(+1.08%)
Mar 06, 2008 20.07 20.08 19.21 19.37 11,768,893 -1.15(-5.60%)
Mar 05, 2008 20.44 21.28 20.31 20.52 11,971,939 +0.18(+0.88%)
Mar 04, 2008 20.33 20.57 20.11 20.34 11,573,659 -0.14(-0.68%)
Mar 03, 2008 20.18 20.60 19.78 20.48 10,723,905 +0.31(+1.54%)
Feb 29, 2008 20.70 20.70 20.01 20.17 22,042,066 +0.72(+3.70%)
Feb 28, 2008 19.78 19.99 19.22 19.45 8,914,384 -0.42(-2.11%)
Feb 27, 2008 20.19 20.26 19.58 19.87 9,505,191 -0.40(-1.97%)
Feb 26, 2008 19.87 20.41 19.87 20.27 14,632,685 +0.31(+1.55%)
Feb 25, 2008 19.70 20.00 19.52 19.96 14,336,777 +0.25(+1.27%)
Feb 22, 2008 19.42 19.71 19.19 19.71 6,314,572 +0.42(+2.18%)
Feb 21, 2008 19.59 19.84 19.22 19.29 8,387,385 -0.26(-1.33%)
Feb 20, 2008 19.26 19.64 19.21 19.55 16,677,660 +0.32(+1.66%)
Feb 19, 2008 19.76 19.99 19.15 19.23 8,129,937 -0.47(-2.39%)
Feb 18, 2008 19.25 19.74 19.13 19.70 0 +0.00(+0.00%)
Feb 15, 2008 19.25 19.74 19.13 19.70 8,703,330 +0.27(+1.39%)
Feb 14, 2008 19.88 19.99 19.19 19.43 8,421,540 -0.63(-3.14%)
Feb 13, 2008 20.05 20.33 19.75 20.06 7,493,302 +0.12(+0.60%)
Feb 12, 2008 20.06 20.43 19.80 19.94 6,424,954 -0.04(-0.20%)
Feb 11, 2008 19.81 19.98 19.47 19.98 9,759,032 +0.20(+1.01%)
Feb 08, 2008 19.51 20.20 19.32 19.78 12,320,088 +0.13(+0.66%)
Feb 07, 2008 18.27 19.85 18.27 19.65 11,837,198 +1.32(+7.20%)
Feb 06, 2008 18.32 18.95 18.11 18.33 10,431,289 +0.16(+0.88%)
Feb 05, 2008 18.36 18.82 18.09 18.17 8,993,364 -0.56(-2.99%)
Feb 04, 2008 19.27 19.41 18.54 18.73 6,722,309 -0.61(-3.15%)
Feb 01, 2008 19.10 19.47 18.95 19.34 7,102,486 +0.25(+1.31%)
Jan 31, 2008 18.17 19.53 17.93 19.09 10,481,045 +0.67(+3.64%)
Jan 30, 2008 18.84 18.94 18.30 18.42 9,599,994 -0.46(-2.44%)
Jan 29, 2008 18.42 18.95 18.14 18.88 6,554,219 +0.49(+2.66%)
Jan 28, 2008 17.79 18.45 17.64 18.39 9,381,385 +0.59(+3.31%)
Jan 25, 2008 18.57 18.99 17.55 17.80 10,227,021 -0.58(-3.16%)
Jan 24, 2008 18.68 18.80 17.86 18.38 16,527,597 -0.20(-1.08%)
Jan 23, 2008 17.30 18.80 17.02 18.58 17,059,294 +0.90(+5.09%)
Jan 22, 2008 16.36 17.94 16.36 17.68 13,287,891 +0.45(+2.61%)
Jan 21, 2008 17.18 17.92 17.04 17.23 0 +0.00(+0.00%)
Jan 18, 2008 17.18 17.92 17.04 17.23 13,782,182 +0.21(+1.23%)
Jan 17, 2008 17.53 18.06 16.95 17.02 12,722,357 -0.42(-2.41%)
Jan 16, 2008 16.90 17.73 16.84 17.44 8,052,082 +0.42(+2.47%)
Jan 15, 2008 17.29 17.46 16.93 17.02 7,541,851 -0.51(-2.91%)
Jan 14, 2008 17.37 17.56 17.24 17.53 10,145,930 +0.33(+1.92%)
Jan 11, 2008 17.77 17.77 17.02 17.20 12,638,929 -0.77(-4.28%)
Jan 10, 2008 18.58 18.74 17.56 17.97 23,112,475 -1.38(-7.13%)
Jan 09, 2008 19.42 19.42 18.52 19.35 11,533,657 +0.02(+0.10%)
Jan 08, 2008 20.08 20.28 18.35 19.33 8,114,492 -0.69(-3.45%)
Jan 07, 2008 19.74 20.24 19.45 20.02 9,722,119 +0.36(+1.83%)
Jan 04, 2008 19.92 20.09 19.19 19.66 13,965,465 -0.71(-3.49%)
Jan 03, 2008 20.42 20.83 20.28 20.37 12,750,922 +0.05(+0.25%)
Jan 02, 2008 21.23 21.25 20.29 20.32 9,751,154 -0.96(-4.51%)
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.