Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 33.12 33.21 32.36 32.77 4,196,103 -1.04(-3.08%)
Feb 28, 2008 33.73 34.47 33.65 33.81 3,847,429 -0.60(-1.74%)
Feb 27, 2008 32.98 34.60 32.85 34.41 4,841,583 +1.33(+4.02%)
Feb 26, 2008 31.38 33.24 31.00 33.08 4,518,986 +1.53(+4.85%)
Feb 25, 2008 30.88 31.87 30.45 31.55 4,706,217 +0.77(+2.50%)
Feb 22, 2008 31.11 31.30 30.04 30.78 5,572,001 +0.34(+1.12%)
Feb 21, 2008 31.00 31.24 30.21 30.44 5,481,084 +0.18(+0.59%)
Feb 20, 2008 29.09 30.27 29.03 30.26 2,627,985 +0.75(+2.54%)
Feb 19, 2008 29.08 30.09 29.08 29.51 3,338,125 +1.15(+4.06%)
Feb 18, 2008 28.33 28.49 27.81 28.36 0 +0.00(+0.00%)
Feb 15, 2008 28.33 28.49 27.81 28.36 1,785,120 -0.30(-1.05%)
Feb 14, 2008 28.97 29.29 28.41 28.66 3,080,633 +0.44(+1.56%)
Feb 13, 2008 28.22 28.45 27.63 28.22 3,588,384 +0.02(+0.07%)
Feb 12, 2008 28.76 29.36 27.95 28.20 3,484,932 +0.42(+1.51%)
Feb 11, 2008 26.37 28.12 26.32 27.78 4,933,373 +1.73(+6.64%)
Feb 08, 2008 25.70 26.39 25.35 26.05 1,951,798 +0.11(+0.42%)
Feb 07, 2008 25.38 26.48 24.87 25.94 2,963,590 +0.60(+2.37%)
Feb 06, 2008 25.47 26.19 25.12 25.34 1,929,911 -0.09(-0.35%)
Feb 05, 2008 26.50 26.50 25.14 25.43 1,655,515 -1.32(-4.93%)
Feb 04, 2008 27.02 27.16 26.52 26.75 1,082,300 +0.03(+0.11%)
Feb 01, 2008 26.40 27.23 26.26 26.72 2,866,429 +0.74(+2.85%)
Jan 31, 2008 24.76 26.31 24.49 25.98 4,661,849 +0.26(+1.01%)
Jan 30, 2008 25.86 27.57 25.20 25.72 3,694,900 -0.12(-0.46%)
Jan 29, 2008 26.11 26.12 25.51 25.84 3,259,804 +0.53(+2.09%)
Jan 28, 2008 24.72 25.61 24.42 25.31 2,990,600 +0.64(+2.59%)
Jan 25, 2008 25.60 25.76 24.54 24.67 1,838,929 -0.58(-2.30%)
Jan 24, 2008 24.84 25.34 24.72 25.25 3,144,316 +0.91(+3.74%)
Jan 23, 2008 23.51 24.41 22.60 24.34 6,338,130 -0.50(-2.01%)
Jan 22, 2008 23.50 25.51 23.24 24.84 5,597,412 -0.36(-1.43%)
Jan 21, 2008 26.19 26.44 24.41 25.20 0 +0.00(+0.00%)
Jan 18, 2008 26.19 26.44 24.41 25.20 3,957,500 -0.24(-0.94%)
Jan 17, 2008 27.43 27.89 25.02 25.44 4,505,751 -1.36(-5.07%)
Jan 16, 2008 27.74 28.09 25.76 26.80 5,881,210 -1.95(-6.78%)
Jan 15, 2008 29.27 29.27 28.29 28.75 2,162,043 -1.27(-4.23%)
Jan 14, 2008 29.14 30.19 29.14 30.02 2,706,893 +0.73(+2.49%)
Jan 11, 2008 29.05 29.71 28.90 29.29 1,977,801 -0.13(-0.44%)
Jan 10, 2008 28.44 29.75 28.31 29.42 4,680,013 +0.93(+3.26%)
Jan 09, 2008 27.73 28.51 27.42 28.49 3,387,604 +1.20(+4.40%)
Jan 08, 2008 27.56 28.45 27.22 27.29 3,508,704 -0.50(-1.80%)
Jan 07, 2008 28.30 28.30 26.85 27.79 3,408,874 -0.57(-2.01%)
Jan 04, 2008 28.84 28.95 28.06 28.36 1,714,142 -0.93(-3.18%)
Jan 03, 2008 29.30 29.68 28.70 29.29 2,613,088 +0.59(+2.06%)
Jan 02, 2008 29.15 29.30 28.22 28.70 1,839,089 -0.31(-1.07%)
Jan 01, 2008 29.10 29.34 28.75 29.01 0 +0.00(+0.00%)
Dec 31, 2007 29.10 29.34 28.75 29.01 954,889 -0.39(-1.33%)
Dec 28, 2007 29.90 29.97 29.19 29.40 1,674,293 -0.25(-0.84%)
Dec 27, 2007 29.59 29.88 29.51 29.65 1,101,500 -0.26(-0.87%)
Dec 26, 2007 29.52 29.96 29.50 29.91 1,509,500 +0.07(+0.23%)
Dec 24, 2007 29.94 30.33 29.50 29.84 654,650 +0.38(+1.29%)
Dec 21, 2007 28.76 29.78 28.57 29.46 3,304,484 +1.18(+4.17%)
Dec 20, 2007 28.68 28.86 27.74 28.28 3,269,225 +0.14(+0.50%)
Dec 19, 2007 27.89 28.47 27.47 28.14 3,157,958 +0.77(+2.81%)
Dec 18, 2007 27.73 27.98 26.65 27.37 2,579,510 +0.74(+2.78%)
Dec 17, 2007 27.48 27.53 26.33 26.63 1,922,481 -1.01(-3.65%)
Dec 14, 2007 27.52 28.06 27.22 27.64 1,564,800 -0.51(-1.81%)
Dec 13, 2007 28.28 28.41 27.60 28.15 1,943,840 -0.96(-3.30%)
Dec 12, 2007 29.11 30.26 28.50 29.11 2,314,735 +0.35(+1.22%)
Dec 11, 2007 30.41 30.49 28.61 28.76 2,513,541 -1.24(-4.13%)
Dec 10, 2007 30.00 30.48 29.91 30.00 1,580,032 +0.09(+0.30%)
Dec 07, 2007 29.20 29.99 29.20 29.91 1,758,840 +0.52(+1.77%)
Dec 06, 2007 28.32 29.61 28.32 29.39 2,124,501 +0.86(+3.01%)
Dec 05, 2007 28.77 28.97 28.18 28.53 2,779,681 +0.60(+2.15%)
Dec 04, 2007 27.85 28.12 27.63 27.93 1,817,200 -0.42(-1.48%)
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.