Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 31.84 32.02 30.85 31.01 956,857 -1.11(-3.46%)
Feb 28, 2008 32.43 32.81 31.69 32.12 566,889 -0.42(-1.28%)
Feb 27, 2008 32.50 33.18 32.33 32.54 683,382 -0.36(-1.09%)
Feb 26, 2008 32.79 33.04 32.25 32.89 962,118 +0.03(+0.10%)
Feb 25, 2008 31.30 32.98 31.14 32.86 892,683 +1.64(+5.26%)
Feb 22, 2008 32.11 32.23 30.88 31.22 1,938,190 -0.86(-2.68%)
Feb 21, 2008 33.02 33.05 31.96 32.08 586,316 -0.74(-2.24%)
Feb 20, 2008 32.41 32.89 31.89 32.81 1,004,692 +0.18(+0.55%)
Feb 19, 2008 32.85 33.16 32.46 32.63 788,490 +0.30(+0.94%)
Feb 18, 2008 31.94 32.42 31.59 32.33 0 +0.00(+0.00%)
Feb 15, 2008 31.94 32.42 31.59 32.33 817,964 +0.16(+0.48%)
Feb 14, 2008 32.49 32.90 32.00 32.18 816,632 -0.42(-1.28%)
Feb 13, 2008 32.81 32.81 32.40 32.59 1,295,796 +0.11(+0.35%)
Feb 12, 2008 31.42 33.11 31.42 32.48 2,194,633 +1.28(+4.11%)
Feb 11, 2008 31.02 31.38 30.48 31.19 1,018,653 +0.09(+0.29%)
Feb 08, 2008 31.03 31.19 30.72 31.10 1,592,693 +0.02(+0.05%)
Feb 07, 2008 30.69 31.15 30.00 31.09 1,625,597 +0.43(+1.41%)
Feb 06, 2008 31.22 31.22 30.24 30.66 1,400,210 +0.34(+1.11%)
Feb 05, 2008 31.66 31.66 30.12 30.32 1,670,816 -0.98(-3.13%)
Feb 04, 2008 30.54 31.87 30.12 31.30 2,417,479 +0.75(+2.46%)
Feb 01, 2008 29.57 30.64 29.42 30.55 1,296,374 +0.92(+3.12%)
Jan 31, 2008 28.72 30.15 28.44 29.63 1,578,200 +0.53(+1.83%)
Jan 30, 2008 30.05 30.19 29.05 29.09 2,708,690 +0.20(+0.68%)
Jan 29, 2008 29.81 30.23 27.57 28.90 6,221,035 -2.97(-9.33%)
Jan 28, 2008 30.24 32.10 30.09 31.87 2,849,544 +1.39(+4.56%)
Jan 25, 2008 28.32 30.88 28.32 30.48 2,685,197 +2.57(+9.22%)
Jan 24, 2008 27.76 28.22 27.39 27.91 3,508,975 +0.27(+0.98%)
Jan 23, 2008 27.34 27.84 26.46 27.64 1,500,627 -0.33(-1.17%)
Jan 22, 2008 26.77 28.36 26.14 27.97 1,232,333 +0.08(+0.29%)
Jan 21, 2008 28.34 28.47 27.45 27.88 0 +0.00(+0.00%)
Jan 18, 2008 28.34 28.47 27.45 27.88 1,611,088 -0.31(-1.10%)
Jan 17, 2008 29.45 29.54 27.54 28.20 2,167,246 -1.19(-4.06%)
Jan 16, 2008 29.98 30.09 29.37 29.39 1,479,581 -0.87(-2.86%)
Jan 15, 2008 30.43 30.72 29.94 30.25 1,043,611 -0.59(-1.91%)
Jan 14, 2008 30.77 31.04 30.52 30.84 1,037,003 +0.32(+1.04%)
Jan 11, 2008 30.88 31.06 30.24 30.52 746,893 -0.56(-1.81%)
Jan 10, 2008 30.30 31.46 29.90 31.09 1,264,777 +0.52(+1.71%)
Jan 09, 2008 31.46 31.55 29.76 30.57 1,628,594 -0.99(-3.13%)
Jan 08, 2008 32.67 32.74 31.37 31.55 1,058,172 -0.93(-2.87%)
Jan 07, 2008 32.38 33.37 32.10 32.49 1,029,979 +0.09(+0.28%)
Jan 04, 2008 32.57 32.98 32.33 32.40 955,022 -0.55(-1.66%)
Jan 03, 2008 33.26 33.37 32.67 32.94 990,925 -0.38(-1.15%)
Jan 02, 2008 33.62 33.63 33.16 33.33 543,952 -0.38(-1.14%)
Jan 01, 2008 34.42 34.50 33.70 33.71 0 +0.00(+0.00%)
Dec 31, 2007 34.42 34.50 33.70 33.71 521,377 -0.69(-2.00%)
Dec 28, 2007 34.38 35.52 34.02 34.40 769,401 +0.42(+1.23%)
Dec 27, 2007 34.65 34.72 33.74 33.98 547,929 -0.71(-2.05%)
Dec 26, 2007 34.90 34.93 34.34 34.69 287,302 -0.43(-1.21%)
Dec 24, 2007 34.55 35.19 34.25 35.12 207,156 +0.55(+1.58%)
Dec 21, 2007 34.06 34.88 34.06 34.57 884,420 +1.09(+3.25%)
Dec 20, 2007 33.49 33.70 33.01 33.48 586,474 +0.17(+0.52%)
Dec 19, 2007 33.21 33.65 33.04 33.31 498,037 -0.02(-0.05%)
Dec 18, 2007 33.74 33.88 32.85 33.33 879,648 -0.13(-0.39%)
Dec 17, 2007 34.19 34.23 33.43 33.46 778,701 -0.87(-2.55%)
Dec 14, 2007 34.19 34.79 34.06 34.33 740,647 -0.68(-1.94%)
Dec 13, 2007 34.77 35.24 34.46 35.01 753,127 -0.05(-0.14%)
Dec 12, 2007 35.71 36.22 34.53 35.06 838,902 -0.08(-0.23%)
Dec 11, 2007 36.29 36.29 35.09 35.14 724,985 -1.02(-2.82%)
Dec 10, 2007 36.21 36.52 35.26 36.16 809,903 +0.12(+0.34%)
Dec 07, 2007 36.02 36.29 35.57 36.04 681,180 +0.16(+0.46%)
Dec 06, 2007 35.58 36.24 35.34 35.88 1,483,726 +0.17(+0.48%)
Dec 05, 2007 36.96 36.97 35.22 35.71 1,600,840 -0.84(-2.30%)
Dec 04, 2007 36.29 36.85 36.03 36.55 1,553,853 -0.11(-0.29%)
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.