Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 31.45 31.65 30.55 30.74 8,876,153 -1.05(-3.29%)
Feb 28, 2008 31.85 31.96 31.42 31.79 7,673,907 -0.21(-0.65%)
Feb 27, 2008 32.50 32.83 31.87 32.00 6,866,434 -0.64(-1.95%)
Feb 26, 2008 31.93 32.68 31.67 32.63 8,232,872 +0.49(+1.52%)
Feb 25, 2008 32.27 32.45 15.12 32.14 7,069,723 -0.17(-0.52%)
Feb 22, 2008 31.79 32.38 31.47 32.31 6,010,220 +0.56(+1.76%)
Feb 21, 2008 32.24 32.44 31.60 31.75 6,280,759 -0.43(-1.33%)
Feb 20, 2008 32.02 32.31 31.64 32.18 5,744,535 -0.06(-0.18%)
Feb 19, 2008 32.61 32.79 32.03 32.24 4,642,031 -0.06(-0.19%)
Feb 18, 2008 32.00 32.37 31.79 32.30 0 +0.00(+0.00%)
Feb 15, 2008 32.00 32.37 31.79 32.30 5,826,956 +0.21(+0.65%)
Feb 14, 2008 32.40 32.79 31.87 32.09 7,139,967 -0.25(-0.76%)
Feb 13, 2008 32.87 32.88 32.07 32.34 7,518,452 -0.36(-1.09%)
Feb 12, 2008 32.53 33.09 32.25 32.69 9,793,855 +0.41(+1.29%)
Feb 11, 2008 31.21 32.35 31.19 32.28 10,971,652 +1.12(+3.60%)
Feb 08, 2008 31.09 31.47 30.81 31.16 7,207,895 -0.04(-0.13%)
Feb 07, 2008 30.81 31.49 30.76 31.20 11,361,068 +0.04(+0.13%)
Feb 06, 2008 31.17 31.66 30.97 31.16 8,425,289 +0.14(+0.45%)
Feb 05, 2008 31.92 32.03 30.94 31.02 8,872,147 -1.40(-4.33%)
Feb 04, 2008 31.78 32.78 31.78 32.42 10,107,546 +0.63(+1.98%)
Feb 01, 2008 31.36 32.10 31.18 31.79 11,753,862 +0.54(+1.73%)
Jan 31, 2008 29.58 31.47 29.55 31.25 18,883,614 +1.26(+4.19%)
Jan 30, 2008 29.99 30.68 29.87 30.00 12,473,617 -0.08(-0.26%)
Jan 29, 2008 30.30 30.55 29.98 30.07 13,988,862 -0.13(-0.44%)
Jan 28, 2008 30.02 30.46 29.81 30.20 12,566,932 +0.18(+0.62%)
Jan 25, 2008 31.18 31.22 29.94 30.02 13,337,115 -0.80(-2.60%)
Jan 24, 2008 32.03 32.03 30.53 30.82 21,637,690 -1.31(-4.09%)
Jan 23, 2008 28.95 32.28 28.75 32.13 18,230,520 +2.10(+7.00%)
Jan 22, 2008 29.63 30.96 28.75 30.03 20,720,412 -1.12(-3.60%)
Jan 21, 2008 31.82 32.22 30.70 31.15 0 +0.00(+0.00%)
Jan 18, 2008 31.82 32.22 30.70 31.15 19,868,252 -0.70(-2.20%)
Jan 17, 2008 33.28 33.95 31.86 31.86 18,571,160 -1.53(-4.59%)
Jan 16, 2008 34.66 34.98 33.25 33.39 17,186,948 -1.36(-3.91%)
Jan 15, 2008 34.49 35.42 34.46 34.75 14,004,770 -0.10(-0.29%)
Jan 14, 2008 34.75 34.97 34.32 34.85 6,683,300 +0.32(+0.93%)
Jan 11, 2008 34.73 35.24 34.28 34.53 9,778,241 -0.46(-1.30%)
Jan 10, 2008 35.33 35.49 34.53 34.99 10,228,840 -0.55(-1.54%)
Jan 09, 2008 35.02 35.63 34.30 35.53 12,543,627 +0.57(+1.63%)
Jan 08, 2008 34.53 35.83 34.53 34.96 13,566,551 +0.54(+1.56%)
Jan 07, 2008 33.96 34.60 33.47 34.42 9,225,817 +0.74(+2.18%)
Jan 04, 2008 33.05 34.26 32.86 33.69 9,938,761 +0.39(+1.17%)
Jan 03, 2008 32.97 33.96 32.97 33.30 7,869,379 +0.37(+1.12%)
Jan 02, 2008 33.57 33.86 32.80 32.93 8,953,324 -0.60(-1.79%)
Jan 01, 2008 33.81 34.02 33.38 33.53 0 +0.00(+0.00%)
Dec 31, 2007 33.81 34.02 33.38 33.53 4,896,393 -0.46(-1.35%)
Dec 28, 2007 33.47 34.02 33.47 33.99 4,878,463 +0.56(+1.67%)
Dec 27, 2007 33.49 33.97 33.41 33.43 5,575,799 -0.19(-0.56%)
Dec 26, 2007 33.87 33.87 33.47 33.62 4,289,263 -0.08(-0.24%)
Dec 24, 2007 33.71 34.02 33.56 33.70 4,063,164 -0.08(-0.24%)
Dec 21, 2007 34.18 34.95 33.37 33.78 15,595,246 -0.07(-0.21%)
Dec 20, 2007 34.61 34.70 33.53 33.85 11,652,379 -0.44(-1.28%)
Dec 19, 2007 34.73 35.23 34.20 34.29 11,605,780 -0.84(-2.40%)
Dec 18, 2007 34.21 35.22 34.18 35.13 12,034,168 +1.11(+3.27%)
Dec 17, 2007 34.25 34.76 33.98 34.02 10,051,377 -0.45(-1.30%)
Dec 14, 2007 33.99 35.09 33.98 34.47 14,175,897 -0.48(-1.39%)
Dec 13, 2007 33.79 35.00 33.73 34.95 9,145,672 +1.07(+3.15%)
Dec 12, 2007 34.41 34.82 33.51 33.88 11,524,379 -0.41(-1.20%)
Dec 11, 2007 35.38 35.66 34.25 34.30 8,267,423 -1.10(-3.10%)
Dec 10, 2007 35.18 35.47 34.91 35.39 8,835,639 +0.38(+1.08%)
Dec 07, 2007 35.17 35.44 34.72 35.01 6,111,386 -0.16(-0.44%)
Dec 06, 2007 35.36 35.36 34.64 35.17 6,006,043 -0.20(-0.57%)
Dec 05, 2007 34.78 35.43 34.56 35.37 9,936,287 +0.84(+2.44%)
Dec 04, 2007 33.58 34.76 33.58 34.53 8,995,852 +0.68(+2.00%)
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.