Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 28.43 28.72 27.38 27.54 10,737,174 -1.16(-4.04%)
Feb 28, 2008 29.65 29.65 28.63 28.70 9,597,125 -1.13(-3.78%)
Feb 27, 2008 29.53 30.14 29.44 29.82 8,481,284 +0.05(+0.17%)
Feb 26, 2008 28.82 30.48 28.82 29.77 18,299,174 +0.87(+3.01%)
Feb 25, 2008 28.27 29.02 27.92 28.90 12,623,901 +0.59(+2.08%)
Feb 22, 2008 27.67 28.32 27.21 28.31 11,503,275 +0.30(+1.07%)
Feb 21, 2008 28.57 28.73 27.90 28.01 9,876,652 -0.52(-1.82%)
Feb 20, 2008 28.00 28.73 27.90 28.53 11,020,162 +0.35(+1.25%)
Feb 19, 2008 28.79 28.88 27.79 28.18 14,846,332 -0.39(-1.37%)
Feb 18, 2008 28.17 28.72 27.86 28.57 0 +0.00(+0.00%)
Feb 15, 2008 28.17 28.72 27.86 28.57 31,329,676 -0.74(-2.51%)
Feb 14, 2008 30.03 30.03 29.16 29.30 10,149,967 -0.52(-1.74%)
Feb 13, 2008 30.28 30.42 29.07 29.82 14,117,409 -0.20(-0.68%)
Feb 12, 2008 30.46 30.57 29.78 30.03 10,326,528 -0.30(-0.99%)
Feb 11, 2008 29.93 30.56 29.32 30.33 9,197,806 +0.43(+1.43%)
Feb 08, 2008 30.13 30.48 29.57 29.90 8,955,955 -0.33(-1.10%)
Feb 07, 2008 29.45 30.73 28.94 30.23 13,709,431 +0.60(+2.03%)
Feb 06, 2008 29.70 30.57 29.54 29.63 10,995,237 +0.07(+0.24%)
Feb 05, 2008 30.53 30.82 29.46 29.56 14,712,419 -1.47(-4.73%)
Feb 04, 2008 30.89 31.52 30.77 31.03 13,229,026 -0.01(-0.02%)
Feb 01, 2008 31.20 31.38 30.46 31.03 11,134,742 -0.17(-0.53%)
Jan 31, 2008 29.86 31.79 29.20 31.20 17,955,896 +0.93(+3.07%)
Jan 30, 2008 31.14 31.24 30.12 30.27 15,827,718 -1.07(-3.41%)
Jan 29, 2008 30.43 31.43 30.40 31.34 11,849,523 +0.54(+1.77%)
Jan 28, 2008 28.97 30.80 28.75 30.80 15,429,709 +1.81(+6.23%)
Jan 25, 2008 30.44 30.50 28.83 28.99 11,740,927 -1.10(-3.66%)
Jan 24, 2008 30.12 30.73 29.55 30.09 13,568,912 +0.10(+0.32%)
Jan 23, 2008 28.73 30.23 28.25 30.00 18,328,266 +0.99(+3.42%)
Jan 22, 2008 26.84 29.24 26.84 29.00 17,805,266 +0.67(+2.37%)
Jan 21, 2008 28.27 28.91 27.79 28.33 0 +0.00(+0.00%)
Jan 18, 2008 28.27 28.91 27.79 28.33 17,348,028 +0.23(+0.82%)
Jan 17, 2008 28.86 29.41 27.95 28.10 16,398,847 -0.74(-2.55%)
Jan 16, 2008 28.05 29.37 27.98 28.84 20,975,720 +0.60(+2.13%)
Jan 15, 2008 28.26 28.44 27.64 28.23 15,564,983 -0.43(-1.50%)
Jan 14, 2008 28.58 28.84 28.22 28.66 14,417,592 +0.37(+1.29%)
Jan 11, 2008 29.29 29.43 28.11 28.30 20,910,066 -1.52(-5.09%)
Jan 10, 2008 29.45 30.30 29.21 29.82 16,190,756 +0.09(+0.30%)
Jan 09, 2008 28.77 29.81 28.64 29.73 19,547,108 +0.51(+1.73%)
Jan 08, 2008 29.96 30.50 29.13 29.22 21,456,148 -0.96(-3.18%)
Jan 07, 2008 29.96 30.58 29.39 30.18 15,602,248 -0.30(-0.99%)
Jan 04, 2008 30.91 30.91 29.91 30.48 16,690,416 -1.04(-3.31%)
Jan 03, 2008 32.96 32.96 31.26 31.53 19,980,978 -1.27(-3.87%)
Jan 02, 2008 33.75 33.92 32.48 32.79 9,942,358 -0.92(-2.72%)
Jan 01, 2008 33.31 33.93 33.31 33.71 0 +0.00(+0.00%)
Dec 31, 2007 33.31 33.93 33.31 33.71 5,071,639 +0.23(+0.69%)
Dec 28, 2007 33.56 33.84 33.20 33.48 5,117,232 -0.13(-0.38%)
Dec 27, 2007 33.92 33.93 33.41 33.61 5,312,841 -0.57(-1.67%)
Dec 26, 2007 34.00 34.32 33.70 34.18 5,073,803 +0.04(+0.11%)
Dec 24, 2007 33.61 34.23 33.55 34.14 4,652,015 +0.54(+1.60%)
Dec 21, 2007 33.40 33.81 33.20 33.60 14,214,176 +0.52(+1.57%)
Dec 20, 2007 32.95 33.29 32.52 33.08 9,151,081 +0.30(+0.92%)
Dec 19, 2007 33.05 33.29 32.42 32.78 10,327,331 -0.27(-0.81%)
Dec 18, 2007 33.14 33.14 31.23 33.05 37,041,620 +0.31(+0.94%)
Dec 17, 2007 32.52 32.85 31.98 32.74 16,628,048 +0.51(+1.59%)
Dec 14, 2007 32.85 33.22 32.21 32.23 9,074,834 -0.83(-2.50%)
Dec 13, 2007 32.08 33.20 32.08 33.06 13,305,767 +0.51(+1.55%)
Dec 12, 2007 33.45 33.87 31.95 32.55 17,706,834 -0.08(-0.25%)
Dec 11, 2007 33.82 34.51 32.40 32.63 16,458,807 -1.24(-3.67%)
Dec 10, 2007 33.93 34.02 33.52 33.88 6,060,951 +0.13(+0.38%)
Dec 07, 2007 33.74 34.09 33.49 33.75 7,511,394 +0.00(+0.00%)
Dec 06, 2007 33.03 33.88 32.61 33.75 10,264,705 +0.57(+1.72%)
Dec 05, 2007 33.07 33.26 32.65 33.18 9,022,679 +0.48(+1.47%)
Dec 04, 2007 32.92 33.00 32.54 32.70 10,035,506 -0.42(-1.28%)
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.