Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 32.11 32.61 31.19 32.48 24,386,264 -0.01(-0.02%)
Feb 28, 2008 33.05 33.18 32.46 32.49 14,363,396 -0.76(-2.30%)
Feb 27, 2008 33.46 33.64 33.19 33.25 15,857,394 -0.87(-2.55%)
Feb 26, 2008 33.45 34.39 33.20 34.12 11,907,433 +0.76(+2.29%)
Feb 25, 2008 33.27 33.55 32.86 33.36 9,974,961 +0.23(+0.69%)
Feb 22, 2008 33.88 33.88 32.83 33.13 10,777,573 -0.22(-0.66%)
Feb 21, 2008 33.95 33.95 33.19 33.35 16,263,552 -0.44(-1.29%)
Feb 20, 2008 33.32 33.96 33.23 33.78 14,096,021 +0.35(+1.05%)
Feb 19, 2008 33.66 33.99 33.42 33.43 12,254,706 +0.16(+0.47%)
Feb 18, 2008 33.18 33.33 33.00 33.28 12,341,511 +0.00(+0.00%)
Feb 15, 2008 33.18 33.33 33.00 33.28 12,340,848 -0.09(-0.28%)
Feb 14, 2008 33.83 33.89 33.33 33.37 9,645,897 -0.21(-0.62%)
Feb 13, 2008 33.18 33.71 33.04 33.58 12,520,810 +0.37(+1.12%)
Feb 12, 2008 33.14 33.68 33.11 33.21 10,763,171 +0.11(+0.35%)
Feb 11, 2008 32.84 33.31 32.82 33.09 12,612,417 -0.13(-0.39%)
Feb 08, 2008 33.01 33.66 32.98 33.22 17,245,444 -0.12(-0.36%)
Feb 07, 2008 33.06 33.57 32.89 33.34 12,828,250 +0.14(+0.43%)
Feb 06, 2008 33.50 33.66 33.04 33.20 11,014,550 +0.16(+0.47%)
Feb 05, 2008 33.13 33.56 32.97 33.04 12,919,659 -0.62(-1.84%)
Feb 04, 2008 33.82 34.06 33.63 33.66 9,712,339 -0.13(-0.38%)
Feb 01, 2008 33.04 33.86 32.93 33.79 14,138,731 +0.55(+1.65%)
Jan 31, 2008 33.56 33.60 33.03 33.24 20,453,962 -0.49(-1.46%)
Jan 30, 2008 34.18 34.26 33.71 33.73 12,680,840 -0.51(-1.50%)
Jan 29, 2008 34.24 34.40 33.90 34.25 13,392,133 +0.10(+0.29%)
Jan 28, 2008 34.05 34.49 33.90 34.15 21,129,312 -0.20(-0.58%)
Jan 25, 2008 34.05 34.90 33.88 34.35 34,414,036 +1.44(+4.38%)
Jan 24, 2008 31.50 32.91 31.39 32.91 23,799,336 +0.98(+3.06%)
Jan 23, 2008 31.77 32.39 31.34 31.93 26,453,214 -0.50(-1.54%)
Jan 22, 2008 32.34 33.30 32.32 32.43 22,865,234 -1.43(-4.22%)
Jan 21, 2008 33.84 34.26 33.48 33.86 20,767,718 +0.00(+0.00%)
Jan 18, 2008 33.84 34.26 33.48 33.86 20,760,142 +0.02(+0.06%)
Jan 17, 2008 33.78 34.48 33.58 33.83 14,256,128 -0.05(-0.15%)
Jan 16, 2008 33.93 34.43 33.78 33.88 16,613,685 +0.08(+0.23%)
Jan 15, 2008 34.00 34.57 33.77 33.81 12,335,834 -0.39(-1.15%)
Jan 14, 2008 33.97 34.50 33.81 34.20 10,178,384 +0.22(+0.65%)
Jan 11, 2008 33.76 34.25 33.72 33.98 12,727,286 +0.04(+0.13%)
Jan 10, 2008 33.85 34.09 33.60 33.93 12,361,533 -0.06(-0.19%)
Jan 09, 2008 33.25 34.25 33.00 34.00 16,892,220 +0.94(+2.85%)
Jan 08, 2008 32.62 34.21 32.36 33.06 29,397,540 +0.67(+2.07%)
Jan 07, 2008 31.90 32.65 31.79 32.39 11,954,164 +0.42(+1.32%)
Jan 04, 2008 33.03 33.03 31.82 31.96 14,450,559 -0.64(-1.95%)
Jan 03, 2008 33.13 33.61 32.29 32.60 16,785,420 -0.65(-1.95%)
Jan 02, 2008 33.25 33.56 33.01 33.25 11,120,480 +0.11(+0.34%)
Jan 01, 2008 33.42 33.45 32.97 33.13 10,127,746 +0.00(+0.00%)
Dec 31, 2007 33.42 33.45 32.97 33.13 10,033,131 -0.44(-1.32%)
Dec 28, 2007 33.71 33.79 33.46 33.58 7,513,872 -0.21(-0.63%)
Dec 27, 2007 33.70 34.07 33.61 33.79 8,886,678 -0.10(-0.29%)
Dec 26, 2007 33.92 34.15 33.60 33.89 9,526,439 -0.47(-1.37%)
Dec 24, 2007 33.86 34.42 33.56 34.36 9,385,884 +0.10(+0.29%)
Dec 21, 2007 34.13 34.35 33.94 34.26 22,047,410 +0.33(+0.97%)
Dec 20, 2007 33.73 34.05 33.56 33.93 17,182,888 +0.26(+0.78%)
Dec 19, 2007 33.51 33.75 33.42 33.67 18,001,878 -0.07(-0.21%)
Dec 18, 2007 33.41 34.03 33.39 33.74 15,243,714 +0.36(+1.09%)
Dec 17, 2007 34.26 34.34 33.33 33.38 21,037,574 -1.16(-3.35%)
Dec 14, 2007 35.07 35.23 34.43 34.53 16,108,295 -0.73(-2.06%)
Dec 13, 2007 35.42 35.62 35.03 35.26 12,191,165 -0.41(-1.14%)
Dec 12, 2007 35.90 36.22 35.33 35.67 12,927,290 +0.15(+0.43%)
Dec 11, 2007 36.33 36.33 35.39 35.52 16,222,692 -0.86(-2.38%)
Dec 10, 2007 36.25 36.38 35.40 36.38 26,721,918 -0.79(-2.13%)
Dec 07, 2007 38.62 38.66 37.12 37.17 26,917,020 -2.18(-5.53%)
Dec 06, 2007 38.98 39.38 38.49 39.35 8,555,012 +0.19(+0.47%)
Dec 05, 2007 39.18 39.43 38.74 39.16 13,944,951 -0.01(-0.04%)
Dec 04, 2007 39.10 39.62 38.96 39.18 10,424,058 -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.