Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 27.84 27.86 27.39 27.47 9,152,473 -0.55(-1.95%)
Feb 28, 2008 27.79 28.15 27.63 28.02 12,168,770 -0.12(-0.44%)
Feb 27, 2008 28.09 28.43 28.02 28.14 9,118,374 -0.39(-1.38%)
Feb 26, 2008 27.98 28.61 27.91 28.53 8,711,692 +0.25(+0.88%)
Feb 25, 2008 27.96 28.32 27.83 28.28 8,207,966 +0.53(+1.89%)
Feb 22, 2008 27.77 27.80 27.25 27.76 7,826,682 +0.48(+1.75%)
Feb 21, 2008 27.54 27.68 27.24 27.28 10,864,352 -0.69(-2.48%)
Feb 20, 2008 27.58 28.09 27.47 27.97 10,813,552 -0.39(-1.39%)
Feb 19, 2008 28.54 28.58 28.27 28.37 7,880,928 +0.55(+1.99%)
Feb 18, 2008 27.88 27.98 27.46 27.81 0 +0.00(+0.00%)
Feb 15, 2008 27.88 27.98 27.46 27.81 8,017,642 -0.32(-1.13%)
Feb 14, 2008 28.37 28.42 28.10 28.13 7,375,041 -0.14(-0.49%)
Feb 13, 2008 27.84 28.30 27.80 28.27 9,359,174 +0.51(+1.83%)
Feb 12, 2008 27.56 28.06 27.48 27.76 13,028,145 +0.32(+1.17%)
Feb 11, 2008 27.23 27.44 26.94 27.44 13,012,835 +0.21(+0.78%)
Feb 08, 2008 26.69 27.31 26.66 27.23 10,583,792 +0.53(+2.00%)
Feb 07, 2008 26.80 26.91 26.41 26.69 12,000,366 -0.28(-1.05%)
Feb 06, 2008 27.15 27.21 26.91 26.98 17,128,030 +0.10(+0.36%)
Feb 05, 2008 27.40 27.43 26.83 26.88 14,830,075 -0.39(-1.44%)
Feb 04, 2008 27.17 27.57 27.08 27.27 8,857,600 +0.07(+0.25%)
Feb 01, 2008 26.82 27.31 26.73 27.21 13,605,609 +0.13(+0.47%)
Jan 31, 2008 26.17 27.12 26.04 27.08 14,265,418 +0.62(+2.34%)
Jan 30, 2008 26.56 27.02 26.36 26.46 10,265,249 -0.49(-1.82%)
Jan 29, 2008 26.83 27.04 26.50 26.95 9,917,616 +0.02(+0.06%)
Jan 28, 2008 26.57 27.03 26.22 26.94 8,619,565 +0.14(+0.54%)
Jan 25, 2008 27.48 27.54 26.61 26.79 10,945,902 -0.12(-0.44%)
Jan 24, 2008 26.61 26.93 26.14 26.91 12,052,696 +0.92(+3.54%)
Jan 23, 2008 24.92 26.34 24.50 25.99 28,049,992 -0.47(-1.76%)
Jan 22, 2008 24.94 26.65 24.73 26.46 27,555,740 -1.08(-3.91%)
Jan 21, 2008 27.82 27.96 27.19 27.53 0 +0.00(+0.00%)
Jan 18, 2008 27.82 27.96 27.19 27.53 11,333,802 +0.24(+0.88%)
Jan 17, 2008 27.91 28.30 27.29 27.29 17,086,240 -0.62(-2.23%)
Jan 16, 2008 28.57 28.68 27.78 27.91 14,162,097 -0.61(-2.14%)
Jan 15, 2008 29.09 29.13 28.52 28.52 9,519,232 -1.22(-4.09%)
Jan 14, 2008 29.88 29.95 29.54 29.74 4,986,445 +0.03(+0.11%)
Jan 11, 2008 29.96 29.99 29.67 29.70 7,495,809 -0.56(-1.85%)
Jan 10, 2008 30.14 30.36 29.95 30.26 11,239,824 -0.14(-0.45%)
Jan 09, 2008 30.04 30.49 30.00 30.40 16,914,870 -0.85(-2.71%)
Jan 08, 2008 32.07 32.13 31.21 31.25 7,171,593 -0.51(-1.60%)
Jan 07, 2008 31.85 31.88 31.48 31.75 13,419,826 +0.56(+1.79%)
Jan 04, 2008 32.01 32.02 31.16 31.20 10,104,917 -0.46(-1.46%)
Jan 03, 2008 31.82 31.86 31.61 31.66 8,501,519 +0.59(+1.91%)
Jan 02, 2008 31.24 31.32 30.89 31.06 5,353,110 +0.08(+0.26%)
Jan 01, 2008 31.65 31.65 30.83 30.98 0 +0.00(+0.00%)
Dec 31, 2007 31.65 31.65 30.83 30.98 3,573,737 -0.33(-1.05%)
Dec 28, 2007 31.20 31.44 31.11 31.31 4,684,506 -0.03(-0.11%)
Dec 27, 2007 31.22 31.53 31.12 31.35 3,801,128 +0.16(+0.50%)
Dec 26, 2007 31.02 31.30 30.99 31.19 3,153,410 +0.09(+0.30%)
Dec 24, 2007 30.95 31.11 30.78 31.10 1,823,109 +0.03(+0.08%)
Dec 21, 2007 31.19 31.30 30.98 31.07 10,459,052 +0.31(+1.02%)
Dec 20, 2007 30.72 30.81 30.59 30.76 5,336,105 +0.05(+0.15%)
Dec 19, 2007 30.83 31.06 30.53 30.71 7,789,478 -0.37(-1.20%)
Dec 18, 2007 31.29 31.43 30.73 31.09 4,580,047 +0.06(+0.19%)
Dec 17, 2007 31.26 31.28 30.94 31.03 6,392,782 -0.39(-1.23%)
Dec 14, 2007 31.64 31.79 31.34 31.41 6,866,327 -0.40(-1.25%)
Dec 13, 2007 31.76 31.95 31.47 31.81 6,415,656 -0.41(-1.29%)
Dec 12, 2007 32.31 32.39 31.95 32.22 11,236,482 +0.68(+2.15%)
Dec 11, 2007 32.25 32.26 31.45 31.55 16,313,638 -0.38(-1.18%)
Dec 10, 2007 31.88 32.18 31.84 31.92 4,715,887 -0.01(-0.03%)
Dec 07, 2007 31.81 31.98 31.68 31.93 7,067,132 +0.30(+0.94%)
Dec 06, 2007 31.23 31.75 31.22 31.64 5,254,113 +0.44(+1.40%)
Dec 05, 2007 30.81 31.38 30.81 31.20 6,578,283 +0.56(+1.84%)
Dec 04, 2007 30.92 30.97 30.60 30.64 5,371,689 -0.42(-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.