Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 28.85 28.88 27.40 27.58 2,078,815 -1.51(-5.20%)
Feb 28, 2008 28.33 29.35 27.76 29.09 2,251,023 +0.66(+2.33%)
Feb 27, 2008 29.36 29.47 27.98 28.43 2,503,320 -1.22(-4.13%)
Feb 26, 2008 28.55 30.47 27.41 29.66 3,236,244 +1.48(+5.26%)
Feb 25, 2008 28.56 29.18 27.78 28.18 2,468,617 -0.56(-1.96%)
Feb 22, 2008 27.26 28.80 26.15 28.74 1,975,247 +1.63(+6.01%)
Feb 21, 2008 27.67 27.86 26.98 27.11 1,480,707 -0.50(-1.83%)
Feb 20, 2008 26.77 27.83 26.44 27.61 1,501,937 +0.77(+2.87%)
Feb 19, 2008 26.10 27.37 26.00 26.84 1,849,710 +1.03(+4.01%)
Feb 18, 2008 26.02 26.11 25.06 25.81 0 +0.00(+0.00%)
Feb 15, 2008 26.02 26.11 25.06 25.81 1,211,025 -0.28(-1.08%)
Feb 14, 2008 26.40 26.45 25.86 26.09 1,440,597 -0.31(-1.19%)
Feb 13, 2008 26.20 26.46 25.68 26.40 1,678,200 +0.71(+2.77%)
Feb 12, 2008 25.60 26.64 25.27 25.69 2,084,311 +0.17(+0.68%)
Feb 11, 2008 25.04 25.69 24.87 25.52 1,761,677 +0.60(+2.42%)
Feb 08, 2008 24.04 25.21 23.92 24.91 2,317,164 +0.79(+3.26%)
Feb 07, 2008 24.74 24.95 23.77 24.13 2,978,067 -0.84(-3.35%)
Feb 06, 2008 24.86 25.94 24.27 24.96 2,012,897 -0.02(-0.10%)
Feb 05, 2008 26.01 26.11 24.65 24.99 2,456,937 -1.46(-5.54%)
Feb 04, 2008 27.53 27.79 26.37 26.45 1,405,815 -1.18(-4.28%)
Feb 01, 2008 26.31 28.13 26.10 27.64 2,308,740 +1.52(+5.83%)
Jan 31, 2008 25.61 26.24 24.92 26.11 2,013,835 -0.07(-0.28%)
Jan 30, 2008 26.26 26.91 25.48 26.19 1,382,964 -0.22(-0.85%)
Jan 29, 2008 26.16 26.89 25.82 26.41 1,643,535 +0.36(+1.37%)
Jan 28, 2008 24.82 26.11 24.02 26.06 2,094,493 +1.23(+4.97%)
Jan 25, 2008 25.68 26.58 24.52 24.82 1,987,165 -0.63(-2.47%)
Jan 24, 2008 24.96 25.98 24.43 25.45 2,455,956 +0.79(+3.22%)
Jan 23, 2008 26.07 26.07 22.76 24.66 3,515,350 -0.39(-1.55%)
Jan 22, 2008 23.65 25.28 19.86 25.05 3,271,798 +0.36(+1.48%)
Jan 21, 2008 24.87 25.49 23.86 24.68 0 +0.00(+0.00%)
Jan 18, 2008 24.87 25.49 23.86 24.68 2,978,624 -0.04(-0.17%)
Jan 17, 2008 26.15 26.64 24.69 24.72 2,503,698 -1.36(-5.20%)
Jan 16, 2008 27.56 29.09 25.02 26.08 3,886,643 -1.65(-5.94%)
Jan 15, 2008 28.50 28.76 27.50 27.73 1,691,552 -1.62(-5.53%)
Jan 14, 2008 29.22 29.67 28.09 29.35 1,757,051 +0.70(+2.46%)
Jan 11, 2008 29.69 29.78 28.33 28.65 1,551,604 -1.23(-4.13%)
Jan 10, 2008 28.99 30.45 28.71 29.88 2,136,077 +0.54(+1.83%)
Jan 09, 2008 30.38 30.38 27.83 29.34 2,623,534 -1.09(-3.59%)
Jan 08, 2008 31.93 32.17 30.35 30.43 1,350,461 -1.29(-4.07%)
Jan 07, 2008 32.16 32.37 30.90 31.73 1,821,102 -0.26(-0.83%)
Jan 04, 2008 33.02 33.18 31.86 31.99 1,296,229 -1.42(-4.26%)
Jan 03, 2008 31.99 34.71 31.99 33.41 2,230,815 +1.36(+4.23%)
Jan 02, 2008 31.86 32.33 31.44 32.06 1,176,604 -0.05(-0.15%)
Jan 01, 2008 32.26 32.67 32.06 32.11 630,845 +0.00(+0.00%)
Dec 31, 2007 32.26 32.67 32.06 32.11 630,845 -0.26(-0.82%)
Dec 28, 2007 32.58 32.95 32.01 32.37 611,211 -0.51(-1.56%)
Dec 27, 2007 33.21 33.84 32.55 32.88 759,864 -0.24(-0.72%)
Dec 26, 2007 32.23 33.30 32.23 33.12 535,309 +0.41(+1.24%)
Dec 24, 2007 33.09 33.16 32.40 32.72 270,075 +0.11(+0.33%)
Dec 21, 2007 32.08 33.12 32.08 32.61 2,177,873 +0.93(+2.92%)
Dec 20, 2007 31.40 31.77 30.72 31.68 996,536 +0.36(+1.14%)
Dec 19, 2007 31.31 32.27 31.20 31.33 1,052,366 +0.02(+0.05%)
Dec 18, 2007 31.39 32.35 30.95 31.31 1,507,977 +0.15(+0.48%)
Dec 17, 2007 30.92 31.73 30.70 31.16 1,690,401 -1.04(-3.24%)
Dec 14, 2007 33.10 33.21 32.09 32.20 1,263,496 -0.89(-2.70%)
Dec 13, 2007 32.49 33.44 32.35 33.10 2,127,099 +0.50(+1.55%)
Dec 12, 2007 33.11 34.48 31.88 32.59 2,232,852 -1.13(-3.34%)
Dec 11, 2007 35.47 35.86 33.48 33.72 1,465,576 -1.73(-4.88%)
Dec 10, 2007 36.20 36.79 35.14 35.45 1,726,955 -0.75(-2.08%)
Dec 07, 2007 35.03 36.38 34.51 36.20 1,824,865 +1.18(+3.38%)
Dec 06, 2007 32.77 35.15 32.63 35.02 2,060,266 +2.17(+6.60%)
Dec 05, 2007 33.20 33.42 32.56 32.85 2,172,524 +0.18(+0.56%)
Dec 04, 2007 32.77 33.14 32.29 32.67 1,491,179 -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.