Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 46.70 46.70 44.76 45.34 1,294,879 -1.28(-2.74%)
Feb 28, 2008 45.51 46.94 45.35 46.62 2,297,954 +1.54(+3.42%)
Feb 27, 2008 46.38 46.80 44.78 45.08 2,408,640 -1.72(-3.68%)
Feb 26, 2008 46.27 47.55 45.68 46.80 2,634,829 +0.73(+1.58%)
Feb 25, 2008 44.61 46.82 44.61 46.07 2,437,716 +1.55(+3.48%)
Feb 22, 2008 44.39 44.96 43.45 44.52 1,008,622 +0.26(+0.60%)
Feb 21, 2008 45.32 45.32 43.93 44.26 1,493,237 -0.74(-1.64%)
Feb 20, 2008 43.27 45.39 42.98 45.00 1,786,189 +1.38(+3.16%)
Feb 19, 2008 42.58 44.48 42.58 43.62 1,764,067 +1.58(+3.75%)
Feb 18, 2008 42.18 42.66 41.27 42.04 0 +0.00(+0.00%)
Feb 15, 2008 42.18 42.66 41.27 42.04 2,869,234 +0.07(+0.17%)
Feb 14, 2008 40.34 42.68 40.34 41.97 3,594,792 +2.32(+5.86%)
Feb 13, 2008 39.04 40.28 38.99 39.65 1,267,878 +0.51(+1.30%)
Feb 12, 2008 38.93 39.79 38.42 39.14 1,374,643 +0.30(+0.77%)
Feb 11, 2008 37.59 39.05 37.40 38.84 1,374,972 +1.45(+3.88%)
Feb 08, 2008 35.41 37.50 35.41 37.39 2,662,355 +2.45(+7.02%)
Feb 07, 2008 34.24 35.12 33.79 34.94 986,804 +0.60(+1.75%)
Feb 06, 2008 35.20 35.62 34.25 34.33 901,131 -0.61(-1.75%)
Feb 05, 2008 35.50 35.90 34.88 34.94 928,264 -1.42(-3.91%)
Feb 04, 2008 35.55 36.59 35.15 36.37 828,143 +0.64(+1.79%)
Feb 01, 2008 35.18 35.92 35.00 35.73 744,649 +0.47(+1.34%)
Jan 31, 2008 34.45 35.29 34.02 35.25 1,400,345 +0.34(+0.97%)
Jan 30, 2008 35.06 35.61 34.71 34.92 1,448,703 -0.14(-0.39%)
Jan 29, 2008 35.63 35.97 34.61 35.05 993,583 -0.36(-1.03%)
Jan 28, 2008 34.63 35.51 34.17 35.42 801,124 +1.01(+2.94%)
Jan 25, 2008 35.66 36.10 34.14 34.41 1,078,627 -1.00(-2.83%)
Jan 24, 2008 34.40 35.76 34.40 35.41 1,174,081 +0.90(+2.61%)
Jan 23, 2008 34.10 34.55 31.81 34.51 2,329,605 -0.16(-0.47%)
Jan 22, 2008 34.05 35.20 33.31 34.67 1,614,106 -0.98(-2.76%)
Jan 21, 2008 35.30 36.00 34.36 35.66 0 +0.00(+0.00%)
Jan 18, 2008 35.30 36.00 34.36 35.66 1,162,265 +0.54(+1.53%)
Jan 17, 2008 37.23 38.00 35.07 35.12 1,327,356 -1.99(-5.36%)
Jan 16, 2008 38.12 38.24 36.27 37.10 1,336,982 -1.40(-3.64%)
Jan 15, 2008 39.17 39.54 38.49 38.51 1,479,943 -1.21(-3.05%)
Jan 14, 2008 38.69 39.91 38.63 39.72 1,270,858 +1.49(+3.91%)
Jan 11, 2008 38.37 38.74 37.77 38.23 1,158,940 -0.11(-0.29%)
Jan 10, 2008 37.72 38.61 37.28 38.34 1,339,205 +0.28(+0.74%)
Jan 09, 2008 37.10 38.19 36.58 38.05 1,041,396 +1.09(+2.96%)
Jan 08, 2008 37.91 38.08 36.80 36.96 1,299,597 -0.66(-1.74%)
Jan 07, 2008 37.05 38.25 36.98 37.62 1,147,420 -0.12(-0.31%)
Jan 04, 2008 38.21 38.21 37.39 37.73 1,181,432 -0.65(-1.69%)
Jan 03, 2008 37.51 38.48 37.51 38.38 980,982 +0.58(+1.54%)
Jan 02, 2008 36.71 38.03 36.71 37.80 824,552 +1.00(+2.72%)
Jan 01, 2008 37.08 37.20 36.70 36.79 0 +0.00(+0.00%)
Dec 31, 2007 37.08 37.20 36.70 36.79 621,604 -0.48(-1.30%)
Dec 28, 2007 36.61 37.51 36.45 37.28 664,446 +0.88(+2.43%)
Dec 27, 2007 36.77 36.95 36.31 36.39 592,592 -0.53(-1.43%)
Dec 26, 2007 36.37 37.07 35.98 36.92 616,938 +0.74(+2.04%)
Dec 24, 2007 35.76 36.33 35.76 36.18 322,891 +0.23(+0.63%)
Dec 21, 2007 35.95 36.18 35.70 35.96 1,038,800 +0.40(+1.13%)
Dec 20, 2007 35.18 35.66 34.99 35.56 1,248,689 +0.41(+1.17%)
Dec 19, 2007 34.63 35.29 34.63 35.15 994,035 +0.55(+1.58%)
Dec 18, 2007 33.93 34.84 33.90 34.60 1,333,940 +0.86(+2.54%)
Dec 17, 2007 33.95 34.34 33.63 33.74 1,167,169 -0.22(-0.64%)
Dec 14, 2007 33.81 34.04 33.27 33.96 1,856,521 +0.31(+0.92%)
Dec 13, 2007 34.02 34.31 33.40 33.65 1,515,757 -0.55(-1.60%)
Dec 12, 2007 34.16 34.53 33.78 34.20 964,960 +0.81(+2.43%)
Dec 11, 2007 34.72 34.82 33.25 33.39 881,431 -1.14(-3.30%)
Dec 10, 2007 33.54 34.83 33.54 34.53 1,889,765 +0.98(+2.93%)
Dec 07, 2007 33.19 33.93 32.99 33.54 1,435,098 +0.28(+0.85%)
Dec 06, 2007 31.56 33.40 31.41 33.26 1,285,334 +1.54(+4.86%)
Dec 05, 2007 30.99 31.73 30.99 31.72 805,542 +1.10(+3.60%)
Dec 04, 2007 30.86 31.26 30.51 30.62 734,322 -0.49(-1.58%)
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.