Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 31.91 32.40 31.00 32.28 24,538,640 -0.01(-0.02%)
Feb 28, 2008 32.84 32.97 32.26 32.28 14,453,144 -0.76(-2.30%)
Feb 27, 2008 33.25 33.43 32.99 33.04 15,956,477 -0.87(-2.55%)
Feb 26, 2008 33.24 34.18 32.99 33.91 11,981,835 +0.76(+2.29%)
Feb 25, 2008 33.06 33.34 32.66 33.15 10,037,288 +0.23(+0.69%)
Feb 22, 2008 33.67 33.67 32.62 32.92 10,844,915 -0.22(-0.66%)
Feb 21, 2008 33.74 33.74 32.99 33.14 16,365,172 -0.43(-1.29%)
Feb 20, 2008 33.11 33.75 33.03 33.57 14,184,098 +0.35(+1.05%)
Feb 19, 2008 33.45 33.78 33.21 33.23 12,331,278 +0.16(+0.47%)
Feb 18, 2008 32.97 33.13 32.79 33.07 12,418,626 +0.00(+0.00%)
Feb 15, 2008 32.97 33.13 32.79 33.07 12,417,959 -0.09(-0.28%)
Feb 14, 2008 33.62 33.68 33.12 33.16 9,706,168 -0.21(-0.62%)
Feb 13, 2008 32.97 33.50 32.84 33.37 12,599,045 +0.37(+1.12%)
Feb 12, 2008 32.94 33.47 32.90 33.00 10,830,423 +0.11(+0.35%)
Feb 11, 2008 32.64 33.10 32.62 32.89 12,691,224 -0.13(-0.39%)
Feb 08, 2008 32.81 33.45 32.78 33.01 17,353,200 -0.12(-0.36%)
Feb 07, 2008 32.86 33.36 32.69 33.13 12,908,406 +0.14(+0.43%)
Feb 06, 2008 33.29 33.45 32.84 32.99 11,083,373 +0.16(+0.48%)
Feb 05, 2008 32.92 33.35 32.77 32.84 13,000,385 -0.62(-1.84%)
Feb 04, 2008 33.61 33.85 33.43 33.45 9,773,026 -0.13(-0.38%)
Feb 01, 2008 32.84 33.65 32.73 33.58 14,227,075 +0.55(+1.65%)
Jan 31, 2008 33.35 33.39 32.82 33.04 20,581,766 -0.49(-1.46%)
Jan 30, 2008 33.96 34.05 33.50 33.52 12,760,075 -0.51(-1.50%)
Jan 29, 2008 34.03 34.18 33.69 34.03 13,475,812 +0.10(+0.29%)
Jan 28, 2008 33.84 34.28 33.69 33.94 21,261,336 -0.20(-0.58%)
Jan 25, 2008 33.84 34.68 33.67 34.13 34,629,068 +1.43(+4.38%)
Jan 24, 2008 31.30 32.71 31.20 32.70 23,948,044 +0.97(+3.06%)
Jan 23, 2008 31.57 32.19 31.15 31.73 26,618,504 -0.50(-1.54%)
Jan 22, 2008 32.13 33.09 32.12 32.23 23,008,104 -1.42(-4.21%)
Jan 21, 2008 33.63 34.05 33.28 33.64 20,897,482 +0.00(+0.00%)
Jan 18, 2008 33.63 34.05 33.28 33.64 20,889,860 +0.02(+0.06%)
Jan 17, 2008 33.57 34.26 33.37 33.62 14,345,205 -0.05(-0.15%)
Jan 16, 2008 33.72 34.21 33.57 33.67 16,717,493 +0.08(+0.23%)
Jan 15, 2008 33.79 34.35 33.56 33.60 12,412,912 -0.39(-1.15%)
Jan 14, 2008 33.76 34.28 33.60 33.99 10,241,983 +0.22(+0.65%)
Jan 11, 2008 33.55 34.03 33.51 33.77 12,806,811 +0.04(+0.13%)
Jan 10, 2008 33.64 33.88 33.39 33.72 12,438,772 -0.06(-0.19%)
Jan 09, 2008 33.04 34.03 32.79 33.79 16,997,770 +0.94(+2.85%)
Jan 08, 2008 32.42 34.00 32.16 32.85 29,581,226 +0.67(+2.07%)
Jan 07, 2008 31.70 32.45 31.59 32.18 12,028,858 +0.42(+1.32%)
Jan 04, 2008 32.82 32.82 31.62 31.77 14,540,852 -0.63(-1.95%)
Jan 03, 2008 32.92 33.40 32.09 32.40 16,890,302 -0.65(-1.95%)
Jan 02, 2008 33.04 33.35 32.80 33.04 11,189,965 +0.11(+0.34%)
Jan 01, 2008 33.21 33.24 32.77 32.93 10,191,028 +0.00(+0.00%)
Dec 31, 2007 33.21 33.24 32.77 32.93 10,095,822 -0.44(-1.32%)
Dec 28, 2007 33.50 33.58 33.25 33.37 7,560,821 -0.21(-0.63%)
Dec 27, 2007 33.49 33.86 33.40 33.58 8,942,205 -0.10(-0.29%)
Dec 26, 2007 33.71 33.94 33.39 33.68 9,585,964 -0.47(-1.37%)
Dec 24, 2007 33.64 34.21 33.35 34.15 9,444,530 +0.10(+0.29%)
Dec 21, 2007 33.91 34.14 33.73 34.05 22,185,170 +0.33(+0.97%)
Dec 20, 2007 33.52 33.84 33.35 33.72 17,290,254 +0.26(+0.78%)
Dec 19, 2007 33.30 33.54 33.21 33.46 18,114,362 -0.07(-0.21%)
Dec 18, 2007 33.20 33.82 33.18 33.53 15,338,962 +0.36(+1.09%)
Dec 17, 2007 34.05 34.13 33.12 33.17 21,169,024 -1.15(-3.35%)
Dec 14, 2007 34.85 35.01 34.21 34.32 16,208,946 -0.72(-2.06%)
Dec 13, 2007 35.20 35.40 34.81 35.04 12,267,340 -0.40(-1.14%)
Dec 12, 2007 35.68 35.99 35.11 35.45 13,008,065 +0.15(+0.43%)
Dec 11, 2007 36.11 36.11 35.17 35.30 16,324,057 -0.86(-2.38%)
Dec 10, 2007 36.02 36.16 35.18 36.16 26,888,886 -0.79(-2.13%)
Dec 07, 2007 38.38 38.42 36.89 36.94 27,085,208 -2.16(-5.53%)
Dec 06, 2007 38.74 39.13 38.25 39.10 8,608,466 +0.18(+0.47%)
Dec 05, 2007 38.93 39.18 38.49 38.92 14,032,084 -0.01(-0.04%)
Dec 04, 2007 38.86 39.37 38.71 38.93 10,489,191 -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.