Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 31.74 31.76 31.23 31.31 8,028,426 -0.62(-1.95%)
Feb 28, 2008 31.68 32.09 31.49 31.94 10,674,281 -0.14(-0.44%)
Feb 27, 2008 32.02 32.41 31.94 32.08 7,998,515 -0.45(-1.38%)
Feb 26, 2008 31.89 32.61 31.82 32.53 7,641,779 +0.28(+0.88%)
Feb 25, 2008 31.87 32.28 31.73 32.24 7,199,917 +0.60(+1.89%)
Feb 22, 2008 31.65 31.69 31.07 31.64 6,865,460 +0.55(+1.75%)
Feb 21, 2008 31.39 31.56 31.05 31.10 9,530,063 -0.79(-2.48%)
Feb 20, 2008 31.44 32.02 31.31 31.89 9,485,503 -0.45(-1.39%)
Feb 19, 2008 32.54 32.58 32.22 32.34 6,913,044 +0.63(+1.99%)
Feb 18, 2008 31.78 31.89 31.31 31.71 0 +0.00(+0.00%)
Feb 15, 2008 31.78 31.89 31.31 31.71 7,032,967 -0.36(-1.13%)
Feb 14, 2008 32.34 32.40 32.04 32.07 6,469,286 -0.16(-0.49%)
Feb 13, 2008 31.74 32.27 31.69 32.23 8,209,742 +0.58(+1.83%)
Feb 12, 2008 31.42 31.99 31.32 31.65 11,428,113 +0.37(+1.17%)
Feb 11, 2008 31.04 31.28 30.71 31.28 11,414,683 +0.24(+0.78%)
Feb 08, 2008 30.43 31.13 30.39 31.04 9,283,960 +0.61(+2.00%)
Feb 07, 2008 30.55 30.67 30.11 30.43 10,526,560 -0.32(-1.05%)
Feb 06, 2008 30.95 31.03 30.68 30.75 15,024,477 +0.11(+0.36%)
Feb 05, 2008 31.24 31.27 30.58 30.64 13,008,743 -0.45(-1.44%)
Feb 04, 2008 30.98 31.43 30.87 31.09 7,769,767 +0.08(+0.25%)
Feb 01, 2008 30.58 31.14 30.47 31.02 11,934,657 +0.14(+0.47%)
Jan 31, 2008 29.83 30.92 29.69 30.87 12,513,433 +0.70(+2.34%)
Jan 30, 2008 30.28 30.80 30.05 30.17 9,004,538 -0.56(-1.82%)
Jan 29, 2008 30.59 30.82 30.21 30.73 8,699,599 +0.02(+0.06%)
Jan 28, 2008 30.29 30.82 29.89 30.71 7,560,966 +0.16(+0.54%)
Jan 25, 2008 31.32 31.39 30.33 30.54 9,601,598 -0.14(-0.44%)
Jan 24, 2008 30.33 30.70 29.80 30.68 10,572,463 +1.05(+3.54%)
Jan 23, 2008 28.41 30.03 27.93 29.63 24,605,076 -0.53(-1.76%)
Jan 22, 2008 28.43 30.38 28.19 30.16 24,171,524 -1.23(-3.91%)
Jan 21, 2008 31.72 31.87 31.00 31.39 0 +0.00(+0.00%)
Jan 18, 2008 31.72 31.87 31.00 31.39 9,941,859 +0.28(+0.88%)
Jan 17, 2008 31.81 32.27 31.11 31.11 14,987,821 -0.71(-2.23%)
Jan 16, 2008 32.57 32.70 31.67 31.82 12,422,801 -0.70(-2.14%)
Jan 15, 2008 33.16 33.21 32.52 32.52 8,350,142 -1.39(-4.09%)
Jan 14, 2008 34.07 34.15 33.68 33.90 4,374,043 +0.04(+0.11%)
Jan 11, 2008 34.15 34.19 33.82 33.86 6,575,223 -0.64(-1.85%)
Jan 10, 2008 34.36 34.61 34.14 34.50 9,859,422 -0.15(-0.45%)
Jan 09, 2008 34.25 34.76 34.20 34.66 14,837,497 -0.97(-2.71%)
Jan 08, 2008 36.56 36.62 35.58 35.62 6,290,825 -0.58(-1.60%)
Jan 07, 2008 36.31 36.34 35.89 36.20 11,771,691 +0.64(+1.79%)
Jan 04, 2008 36.49 36.50 35.52 35.56 8,863,897 -0.53(-1.46%)
Jan 03, 2008 36.27 36.32 36.04 36.09 7,457,418 +0.68(+1.91%)
Jan 02, 2008 35.62 35.70 35.22 35.41 4,695,676 +0.09(+0.26%)
Jan 01, 2008 36.08 36.08 35.15 35.32 0 +0.00(+0.00%)
Dec 31, 2007 36.08 36.08 35.15 35.32 3,134,834 -0.38(-1.05%)
Dec 28, 2007 35.57 35.84 35.47 35.70 4,109,186 -0.04(-0.11%)
Dec 27, 2007 35.60 35.95 35.48 35.74 3,334,299 +0.18(+0.50%)
Dec 26, 2007 35.37 35.68 35.33 35.56 2,766,129 +0.11(+0.30%)
Dec 24, 2007 35.28 35.47 35.09 35.45 1,599,207 +0.03(+0.08%)
Dec 21, 2007 35.56 35.68 35.32 35.42 9,174,539 +0.36(+1.02%)
Dec 20, 2007 35.02 35.12 34.87 35.07 4,680,759 +0.05(+0.15%)
Dec 19, 2007 35.14 35.41 34.80 35.01 6,832,825 -0.42(-1.20%)
Dec 18, 2007 35.67 35.83 35.04 35.44 4,017,555 +0.07(+0.19%)
Dec 17, 2007 35.64 35.66 35.27 35.37 5,607,662 -0.44(-1.23%)
Dec 14, 2007 36.07 36.24 35.73 35.81 6,023,050 -0.45(-1.25%)
Dec 13, 2007 36.20 36.42 35.88 36.26 5,627,727 -0.47(-1.29%)
Dec 12, 2007 36.83 36.93 36.42 36.74 9,856,491 +0.77(+2.15%)
Dec 11, 2007 36.76 36.77 35.85 35.96 14,310,104 -0.43(-1.18%)
Dec 10, 2007 36.34 36.69 36.30 36.39 4,136,712 -0.01(-0.03%)
Dec 07, 2007 36.26 36.46 36.12 36.40 6,199,193 +0.34(+0.94%)
Dec 06, 2007 35.60 36.20 35.59 36.06 4,608,837 +0.50(+1.40%)
Dec 05, 2007 35.12 35.78 35.12 35.57 5,770,382 +0.64(+1.84%)
Dec 04, 2007 35.25 35.30 34.88 34.93 4,711,973 -0.48(-1.35%)
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.