Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 19.85 20.12 19.55 19.63 14,724,776 -0.55(-2.73%)
Feb 28, 2008 20.79 20.82 20.18 20.18 13,717,257 -0.79(-3.76%)
Feb 27, 2008 20.55 21.14 20.42 20.97 14,650,015 +0.32(+1.56%)
Feb 26, 2008 20.36 20.96 20.04 20.65 15,401,529 +0.17(+0.85%)
Feb 25, 2008 20.47 20.71 19.93 20.48 18,297,946 -0.01(-0.04%)
Feb 22, 2008 19.70 20.52 19.55 20.49 19,694,962 +0.95(+4.84%)
Feb 21, 2008 20.19 20.29 19.42 19.54 17,549,544 -0.45(-2.25%)
Feb 20, 2008 19.55 20.28 19.47 19.99 20,675,358 -0.15(-0.73%)
Feb 19, 2008 20.82 20.85 19.96 20.14 15,215,971 -0.30(-1.48%)
Feb 18, 2008 20.67 21.23 20.11 20.44 22,264,302 +0.00(+0.00%)
Feb 15, 2008 20.67 21.23 20.11 20.44 22,257,678 -0.31(-1.50%)
Feb 14, 2008 24.07 24.09 20.70 20.75 59,415,880 -4.05(-16.32%)
Feb 13, 2008 24.05 24.87 23.79 24.80 20,132,334 +0.94(+3.92%)
Feb 12, 2008 23.36 24.19 23.23 23.86 16,607,564 +0.85(+3.71%)
Feb 11, 2008 23.13 23.50 22.85 23.01 13,721,276 +0.07(+0.32%)
Feb 08, 2008 22.32 23.11 22.03 22.94 10,730,313 +0.40(+1.79%)
Feb 07, 2008 21.67 23.17 21.20 22.53 18,090,226 +0.22(+0.99%)
Feb 06, 2008 22.62 23.25 21.90 22.31 15,182,554 -0.07(-0.33%)
Feb 05, 2008 23.40 23.41 22.38 22.39 13,480,521 -1.50(-6.26%)
Feb 04, 2008 25.18 25.32 23.75 23.88 15,393,085 -0.77(-3.13%)
Feb 01, 2008 22.52 24.78 22.33 24.65 16,155,592 +2.08(+9.23%)
Jan 31, 2008 22.61 22.99 21.87 22.57 15,979,146 -0.55(-2.38%)
Jan 30, 2008 22.94 23.47 22.46 23.12 14,449,717 -0.20(-0.87%)
Jan 29, 2008 23.03 23.41 22.43 23.32 11,290,145 +0.70(+3.08%)
Jan 28, 2008 22.82 23.05 22.14 22.62 15,733,569 -0.28(-1.20%)
Jan 25, 2008 24.65 25.20 22.79 22.90 18,740,736 -0.84(-3.56%)
Jan 24, 2008 22.49 23.75 22.27 23.74 16,265,325 +1.69(+7.66%)
Jan 23, 2008 20.78 22.71 20.58 22.05 25,144,118 +0.32(+1.48%)
Jan 22, 2008 20.62 22.19 20.49 21.73 19,332,922 -1.06(-4.67%)
Jan 21, 2008 21.45 22.92 20.67 22.80 25,071,976 +0.00(+0.00%)
Jan 18, 2008 21.45 22.92 20.67 22.80 25,071,648 +1.41(+6.61%)
Jan 17, 2008 22.10 22.69 21.33 21.38 30,836,072 -0.38(-1.73%)
Jan 16, 2008 22.96 23.28 21.26 21.76 39,892,540 -2.77(-11.30%)
Jan 15, 2008 25.51 25.77 24.10 24.53 19,769,560 -1.95(-7.35%)
Jan 14, 2008 25.19 26.52 24.79 26.48 14,687,025 +1.65(+6.65%)
Jan 11, 2008 25.35 25.88 24.64 24.83 15,598,429 -1.14(-4.38%)
Jan 10, 2008 25.79 26.38 25.45 25.96 15,102,273 -0.55(-2.08%)
Jan 09, 2008 25.55 26.52 25.18 26.52 20,185,744 +1.30(+5.17%)
Jan 08, 2008 24.83 26.88 24.25 25.21 30,152,520 +0.52(+2.12%)
Jan 07, 2008 27.72 27.95 24.18 24.69 27,424,378 -2.85(-10.33%)
Jan 04, 2008 29.16 29.31 27.35 27.53 20,050,512 -2.52(-8.40%)
Jan 03, 2008 30.47 31.08 29.95 30.06 12,947,002 -0.24(-0.79%)
Jan 02, 2008 31.32 31.43 29.88 30.30 13,182,731 -0.93(-2.97%)
Jan 01, 2008 31.67 32.25 31.21 31.22 7,524,403 +0.00(+0.00%)
Dec 31, 2007 31.67 32.25 31.21 31.22 7,487,186 -0.71(-2.21%)
Dec 28, 2007 32.20 32.58 31.65 31.93 7,032,265 -0.32(-1.00%)
Dec 27, 2007 33.22 33.41 32.17 32.25 6,574,662 -1.03(-3.09%)
Dec 26, 2007 32.90 33.28 32.58 33.28 5,865,628 +0.44(+1.34%)
Dec 24, 2007 32.51 32.99 32.27 32.84 2,833,010 +0.57(+1.76%)
Dec 21, 2007 32.66 32.95 31.98 32.27 11,805,623 -0.01(-0.03%)
Dec 20, 2007 32.12 32.35 31.45 32.28 7,625,307 +0.66(+2.09%)
Dec 19, 2007 31.21 31.91 31.09 31.62 6,906,016 +0.29(+0.94%)
Dec 18, 2007 31.01 31.66 30.70 31.32 10,810,861 +0.78(+2.55%)
Dec 17, 2007 31.85 32.15 30.47 30.54 13,821,349 -1.64(-5.10%)
Dec 14, 2007 31.52 32.54 31.31 32.19 9,643,113 +0.52(+1.65%)
Dec 13, 2007 32.16 32.37 30.73 31.66 13,629,508 -0.89(-2.73%)
Dec 12, 2007 32.80 33.12 31.92 32.55 16,820,300 +1.08(+3.44%)
Dec 11, 2007 32.10 32.69 31.40 31.47 15,865,042 +0.04(+0.12%)
Dec 10, 2007 31.20 31.80 31.10 31.43 9,162,118 +0.34(+1.09%)
Dec 07, 2007 31.62 31.65 30.77 31.09 8,724,450 -0.39(-1.25%)
Dec 06, 2007 30.79 31.59 30.52 31.49 10,109,848 +0.62(+2.02%)
Dec 05, 2007 30.46 31.43 30.09 30.87 18,160,726 +1.52(+5.19%)
Dec 04, 2007 29.50 29.60 28.77 29.34 10,125,075 -0.03(-0.09%)
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.