Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 32.12 32.62 31.20 32.49 24,379,658 -0.01(-0.02%)
Feb 28, 2008 33.06 33.19 32.47 32.49 14,359,505 -0.76(-2.30%)
Feb 27, 2008 33.47 33.65 33.20 33.26 15,853,098 -0.87(-2.55%)
Feb 26, 2008 33.46 34.40 33.21 34.13 11,904,207 +0.76(+2.29%)
Feb 25, 2008 33.28 33.56 32.87 33.36 9,972,258 +0.23(+0.69%)
Feb 22, 2008 33.89 33.89 32.84 33.14 10,774,653 -0.22(-0.66%)
Feb 21, 2008 33.96 33.96 33.20 33.36 16,259,145 -0.44(-1.29%)
Feb 20, 2008 33.33 33.97 33.24 33.79 14,092,202 +0.35(+1.05%)
Feb 19, 2008 33.66 34.00 33.43 33.44 12,251,386 +0.16(+0.47%)
Feb 18, 2008 33.19 33.34 33.01 33.29 12,338,168 +0.00(+0.00%)
Feb 15, 2008 33.19 33.34 33.01 33.29 12,337,505 -0.09(-0.28%)
Feb 14, 2008 33.84 33.90 33.34 33.38 9,643,284 -0.21(-0.62%)
Feb 13, 2008 33.19 33.72 33.05 33.59 12,517,418 +0.37(+1.12%)
Feb 12, 2008 33.15 33.69 33.12 33.21 10,760,255 +0.11(+0.35%)
Feb 11, 2008 32.85 33.31 32.83 33.10 12,609,000 -0.13(-0.39%)
Feb 08, 2008 33.02 33.67 32.99 33.23 17,240,772 -0.12(-0.36%)
Feb 07, 2008 33.07 33.58 32.90 33.35 12,824,775 +0.14(+0.43%)
Feb 06, 2008 33.51 33.66 33.05 33.21 11,011,566 +0.16(+0.48%)
Feb 05, 2008 33.14 33.56 32.98 33.05 12,916,158 -0.62(-1.84%)
Feb 04, 2008 33.83 34.07 33.64 33.67 9,709,708 -0.13(-0.38%)
Feb 01, 2008 33.05 33.87 32.94 33.80 14,134,900 +0.55(+1.65%)
Jan 31, 2008 33.57 33.61 33.04 33.25 20,448,420 -0.49(-1.46%)
Jan 30, 2008 34.19 34.27 33.71 33.74 12,677,404 -0.51(-1.50%)
Jan 29, 2008 34.25 34.41 33.91 34.26 13,388,504 +0.10(+0.29%)
Jan 28, 2008 34.06 34.50 33.91 34.16 21,123,588 -0.20(-0.58%)
Jan 25, 2008 34.06 34.91 33.89 34.36 34,404,712 +1.44(+4.38%)
Jan 24, 2008 31.51 32.92 31.40 32.92 23,792,888 +0.98(+3.06%)
Jan 23, 2008 31.78 32.40 31.35 31.94 26,446,048 -0.50(-1.54%)
Jan 22, 2008 32.34 33.31 32.33 32.44 22,859,040 -1.43(-4.21%)
Jan 21, 2008 33.85 34.27 33.49 33.86 20,762,092 +0.00(+0.00%)
Jan 18, 2008 33.85 34.27 33.49 33.86 20,754,518 +0.02(+0.06%)
Jan 17, 2008 33.79 34.49 33.59 33.84 14,252,266 -0.05(-0.15%)
Jan 16, 2008 33.94 34.44 33.79 33.89 16,609,184 +0.08(+0.23%)
Jan 15, 2008 34.01 34.58 33.78 33.81 12,332,491 -0.39(-1.15%)
Jan 14, 2008 33.98 34.51 33.81 34.21 10,175,627 +0.22(+0.65%)
Jan 11, 2008 33.76 34.26 33.73 33.99 12,723,838 +0.04(+0.13%)
Jan 10, 2008 33.86 34.10 33.61 33.94 12,358,183 -0.06(-0.19%)
Jan 09, 2008 33.26 34.26 33.01 34.01 16,887,644 +0.94(+2.85%)
Jan 08, 2008 32.63 34.22 32.37 33.06 29,389,574 +0.67(+2.07%)
Jan 07, 2008 31.91 32.66 31.79 32.39 11,950,925 +0.42(+1.32%)
Jan 04, 2008 33.04 33.04 31.83 31.97 14,446,644 -0.64(-1.95%)
Jan 03, 2008 33.14 33.61 32.29 32.61 16,780,874 -0.65(-1.95%)
Jan 02, 2008 33.26 33.57 33.02 33.26 11,117,467 +0.11(+0.34%)
Jan 01, 2008 33.43 33.46 32.98 33.14 10,125,002 +0.00(+0.00%)
Dec 31, 2007 33.43 33.46 32.98 33.14 10,030,413 -0.44(-1.32%)
Dec 28, 2007 33.71 33.80 33.47 33.59 7,511,836 -0.21(-0.63%)
Dec 27, 2007 33.71 34.08 33.62 33.80 8,884,270 -0.10(-0.29%)
Dec 26, 2007 33.93 34.16 33.61 33.90 9,523,858 -0.47(-1.37%)
Dec 24, 2007 33.86 34.43 33.57 34.37 9,383,341 +0.10(+0.29%)
Dec 21, 2007 34.14 34.36 33.95 34.27 22,041,438 +0.33(+0.97%)
Dec 20, 2007 33.74 34.06 33.56 33.94 17,178,234 +0.26(+0.78%)
Dec 19, 2007 33.52 33.76 33.43 33.68 17,997,002 -0.07(-0.21%)
Dec 18, 2007 33.41 34.04 33.40 33.75 15,239,584 +0.36(+1.09%)
Dec 17, 2007 34.27 34.35 33.34 33.39 21,031,874 -1.16(-3.35%)
Dec 14, 2007 35.08 35.23 34.44 34.54 16,103,931 -0.73(-2.06%)
Dec 13, 2007 35.43 35.63 35.04 35.27 12,187,862 -0.41(-1.14%)
Dec 12, 2007 35.91 36.23 35.34 35.68 12,923,788 +0.15(+0.43%)
Dec 11, 2007 36.34 36.34 35.40 35.53 16,218,297 -0.87(-2.38%)
Dec 10, 2007 36.26 36.39 35.41 36.39 26,714,678 -0.79(-2.13%)
Dec 07, 2007 38.63 38.67 37.13 37.18 26,909,728 -2.18(-5.53%)
Dec 06, 2007 38.99 39.39 38.50 39.36 8,552,694 +0.19(+0.47%)
Dec 05, 2007 39.19 39.44 38.75 39.17 13,941,173 -0.01(-0.04%)
Dec 04, 2007 39.11 39.63 38.97 39.19 10,421,234 -0.13(-0.33%)
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.