Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 28.84 28.87 27.39 27.57 2,079,297 -1.51(-5.21%)
Feb 28, 2008 28.33 29.34 27.75 29.09 2,251,545 +0.66(+2.33%)
Feb 27, 2008 29.35 29.46 27.97 28.43 2,503,900 -1.22(-4.13%)
Feb 26, 2008 28.54 30.46 27.41 29.65 3,236,994 +1.48(+5.26%)
Feb 25, 2008 28.55 29.18 27.77 28.17 2,469,190 -0.56(-1.96%)
Feb 22, 2008 27.25 28.79 26.14 28.73 1,975,705 +1.63(+6.01%)
Feb 21, 2008 27.66 27.85 26.97 27.10 1,481,050 -0.50(-1.83%)
Feb 20, 2008 26.76 27.82 26.43 27.61 1,502,285 +0.77(+2.87%)
Feb 19, 2008 26.09 27.37 25.99 26.84 1,850,138 +1.03(+4.01%)
Feb 18, 2008 26.02 26.10 25.06 25.80 0 +0.00(+0.00%)
Feb 15, 2008 26.02 26.10 25.06 25.80 1,211,305 -0.28(-1.08%)
Feb 14, 2008 26.39 26.44 25.85 26.08 1,440,931 -0.31(-1.19%)
Feb 13, 2008 26.19 26.46 25.68 26.40 1,678,589 +0.71(+2.77%)
Feb 12, 2008 25.60 26.64 25.27 25.69 2,084,795 +0.17(+0.68%)
Feb 11, 2008 25.03 25.69 24.87 25.51 1,762,085 +0.60(+2.42%)
Feb 08, 2008 24.03 25.21 23.92 24.91 2,317,702 +0.79(+3.26%)
Feb 07, 2008 24.74 24.94 23.77 24.12 2,978,757 -0.84(-3.35%)
Feb 06, 2008 24.85 25.93 24.26 24.96 2,013,364 -0.02(-0.10%)
Feb 05, 2008 26.00 26.11 24.64 24.98 2,457,507 -1.46(-5.54%)
Feb 04, 2008 27.52 27.79 26.37 26.45 1,406,140 -1.18(-4.28%)
Feb 01, 2008 26.31 28.13 26.09 27.63 2,309,275 +1.52(+5.83%)
Jan 31, 2008 25.60 26.23 24.92 26.11 2,014,302 -0.07(-0.28%)
Jan 30, 2008 26.26 26.90 25.47 26.18 1,383,285 -0.22(-0.85%)
Jan 29, 2008 26.15 26.89 25.81 26.41 1,643,917 +0.36(+1.37%)
Jan 28, 2008 24.82 26.10 24.02 26.05 2,094,979 +1.23(+4.97%)
Jan 25, 2008 25.68 26.57 24.51 24.82 1,987,626 -0.63(-2.47%)
Jan 24, 2008 24.95 25.98 24.42 25.45 2,456,525 +0.79(+3.22%)
Jan 23, 2008 26.06 26.06 22.76 24.65 3,516,165 -0.39(-1.55%)
Jan 22, 2008 23.64 25.27 19.85 25.04 3,272,557 +0.36(+1.48%)
Jan 21, 2008 24.87 25.48 23.85 24.68 0 +0.00(+0.00%)
Jan 18, 2008 24.87 25.48 23.85 24.68 2,979,314 -0.04(-0.17%)
Jan 17, 2008 26.14 26.63 24.69 24.72 2,504,278 -1.36(-5.20%)
Jan 16, 2008 27.56 29.09 25.02 26.08 3,887,544 -1.65(-5.94%)
Jan 15, 2008 28.49 28.76 27.49 27.72 1,691,944 -1.62(-5.53%)
Jan 14, 2008 29.21 29.67 28.09 29.34 1,757,458 +0.70(+2.46%)
Jan 11, 2008 29.68 29.77 28.33 28.64 1,551,964 -1.23(-4.13%)
Jan 10, 2008 28.98 30.44 28.71 29.87 2,136,572 +0.54(+1.83%)
Jan 09, 2008 30.37 30.37 27.82 29.34 2,624,142 -1.09(-3.59%)
Jan 08, 2008 31.92 32.16 30.34 30.43 1,350,774 -1.29(-4.07%)
Jan 07, 2008 32.16 32.36 30.89 31.72 1,821,524 -0.26(-0.83%)
Jan 04, 2008 33.01 33.17 31.85 31.98 1,296,530 -1.42(-4.26%)
Jan 03, 2008 31.98 34.70 31.98 33.41 2,231,333 +1.36(+4.23%)
Jan 02, 2008 31.85 32.32 31.44 32.05 1,176,877 -0.05(-0.15%)
Jan 01, 2008 32.26 32.66 32.06 32.10 630,991 +0.00(+0.00%)
Dec 31, 2007 32.26 32.66 32.06 32.10 630,991 -0.26(-0.82%)
Dec 28, 2007 32.57 32.94 32.01 32.36 611,353 -0.51(-1.56%)
Dec 27, 2007 33.20 33.84 32.55 32.88 760,040 -0.24(-0.72%)
Dec 26, 2007 32.22 33.29 32.22 33.12 535,433 +0.41(+1.24%)
Dec 24, 2007 33.08 33.15 32.39 32.71 270,137 +0.11(+0.33%)
Dec 21, 2007 32.07 33.11 32.07 32.60 2,178,378 +0.93(+2.93%)
Dec 20, 2007 31.40 31.77 30.71 31.68 996,767 +0.36(+1.14%)
Dec 19, 2007 31.30 32.26 31.19 31.32 1,052,610 +0.02(+0.05%)
Dec 18, 2007 31.38 32.35 30.94 31.30 1,508,327 +0.15(+0.48%)
Dec 17, 2007 30.92 31.72 30.69 31.16 1,690,793 -1.04(-3.24%)
Dec 14, 2007 33.09 33.21 32.08 32.20 1,263,789 -0.89(-2.70%)
Dec 13, 2007 32.48 33.43 32.34 33.09 2,127,592 +0.50(+1.55%)
Dec 12, 2007 33.10 34.47 31.88 32.59 2,233,369 -1.13(-3.34%)
Dec 11, 2007 35.46 35.85 33.47 33.71 1,465,916 -1.73(-4.88%)
Dec 10, 2007 36.19 36.78 35.13 35.44 1,727,356 -0.75(-2.08%)
Dec 07, 2007 35.02 36.37 34.50 36.19 1,825,288 +1.18(+3.38%)
Dec 06, 2007 32.76 35.14 32.62 35.01 2,060,743 +2.17(+6.60%)
Dec 05, 2007 33.19 33.41 32.55 32.84 2,173,028 +0.18(+0.56%)
Dec 04, 2007 32.76 33.13 32.28 32.66 1,491,524 -0.08(-0.25%)
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.