Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 20.96 21.07 20.46 20.59 155,065,072 -0.55(-2.61%)
Feb 28, 2008 21.21 21.40 21.05 21.14 109,632,440 -0.25(-1.17%)
Feb 27, 2008 21.34 21.71 21.27 21.39 99,324,272 -0.09(-0.42%)
Feb 26, 2008 21.00 21.85 20.95 21.49 143,858,944 +0.41(+1.94%)
Feb 25, 2008 20.93 21.38 20.80 21.08 145,212,864 +0.12(+0.58%)
Feb 22, 2008 21.38 21.49 20.59 20.96 166,043,568 -0.32(-1.49%)
Feb 21, 2008 21.67 21.92 21.17 21.27 130,474,104 -0.09(-0.43%)
Feb 20, 2008 21.31 21.39 21.14 21.36 122,619,208 +0.04(+0.18%)
Feb 19, 2008 21.80 21.83 21.25 21.33 90,137,056 -0.19(-0.88%)
Feb 18, 2008 21.43 21.68 21.39 21.52 90,040,176 +0.00(+0.00%)
Feb 15, 2008 21.43 21.68 21.39 21.52 90,011,952 -0.06(-0.28%)
Feb 14, 2008 21.86 21.99 21.55 21.58 90,074,224 -0.35(-1.59%)
Feb 13, 2008 21.67 21.99 21.60 21.92 117,545,512 +0.47(+2.19%)
Feb 12, 2008 21.52 21.67 21.28 21.46 111,406,648 +0.10(+0.46%)
Feb 11, 2008 21.59 21.66 21.13 21.36 207,109,872 -0.27(-1.23%)
Feb 08, 2008 21.42 22.02 21.38 21.62 164,920,944 +0.33(+1.56%)
Feb 07, 2008 21.46 21.79 21.12 21.29 217,901,072 -0.30(-1.40%)
Feb 06, 2008 22.17 22.22 21.42 21.59 182,310,368 -0.42(-1.89%)
Feb 05, 2008 22.64 22.67 21.87 22.01 181,647,808 -0.85(-3.71%)
Feb 04, 2008 23.08 23.26 22.80 22.86 158,480,176 -0.20(-0.85%)
Feb 01, 2008 23.51 25.17 22.90 23.05 384,475,264 -1.63(-6.60%)
Jan 31, 2008 24.16 24.79 24.01 24.68 136,532,848 +0.30(+1.24%)
Jan 30, 2008 24.65 24.83 24.26 24.38 140,497,952 -0.30(-1.23%)
Jan 29, 2008 24.87 24.90 24.49 24.68 89,832,408 -0.09(-0.37%)
Jan 28, 2008 25.00 25.06 24.54 24.77 107,007,800 -0.17(-0.67%)
Jan 25, 2008 26.39 26.50 24.88 24.94 260,142,560 -0.23(-0.93%)
Jan 24, 2008 24.49 25.26 24.32 25.17 205,221,024 +1.00(+4.13%)
Jan 23, 2008 23.83 24.26 23.50 24.17 181,737,376 -0.05(-0.19%)
Jan 22, 2008 23.88 24.63 23.85 24.22 143,748,080 -0.77(-3.09%)
Jan 21, 2008 25.54 25.74 24.96 24.99 154,626,544 +0.00(+0.00%)
Jan 18, 2008 25.54 25.74 24.96 24.99 152,305,792 -0.08(-0.30%)
Jan 17, 2008 25.39 25.59 24.96 25.07 124,491,336 -0.09(-0.36%)
Jan 16, 2008 25.30 25.48 24.61 25.16 159,536,352 -0.58(-2.26%)
Jan 15, 2008 25.76 26.03 25.74 25.74 81,385,496 -0.30(-1.13%)
Jan 14, 2008 26.09 26.17 25.80 26.04 69,730,160 +0.36(+1.42%)
Jan 11, 2008 25.85 25.92 25.53 25.67 72,897,744 -0.32(-1.22%)
Jan 10, 2008 26.01 26.12 25.57 25.99 95,694,984 -0.08(-0.32%)
Jan 09, 2008 25.26 26.15 25.25 26.07 98,153,152 +0.75(+2.96%)
Jan 08, 2008 26.28 26.28 25.29 25.32 104,547,936 -0.88(-3.35%)
Jan 07, 2008 26.16 26.35 25.93 26.20 105,888,560 +0.17(+0.67%)
Jan 04, 2008 26.64 26.65 25.81 26.03 95,224,496 -0.75(-2.80%)
Jan 03, 2008 26.66 26.99 26.39 26.78 65,515,792 +0.11(+0.43%)
Jan 02, 2008 27.10 27.22 26.50 26.66 83,223,456 -0.29(-1.07%)
Jan 01, 2008 27.18 27.25 26.89 26.95 46,538,412 +0.00(+0.00%)
Dec 31, 2007 27.18 27.25 26.89 26.95 45,881,044 -0.39(-1.44%)
Dec 28, 2007 27.33 27.43 27.00 27.35 43,392,804 +0.11(+0.42%)
Dec 27, 2007 27.52 27.67 27.21 27.23 44,000,396 -0.48(-1.75%)
Dec 26, 2007 27.56 27.74 27.45 27.72 39,960,192 +0.02(+0.08%)
Dec 24, 2007 27.35 27.80 27.29 27.69 39,128,304 +0.39(+1.44%)
Dec 21, 2007 27.18 27.30 27.07 27.30 110,466,808 +0.41(+1.52%)
Dec 20, 2007 26.72 27.10 26.56 26.89 78,384,688 +0.55(+2.10%)
Dec 19, 2007 26.26 26.60 26.03 26.34 77,213,536 +0.04(+0.14%)
Dec 18, 2007 26.22 26.50 25.90 26.30 69,718,616 +0.27(+1.02%)
Dec 17, 2007 26.52 26.60 26.01 26.04 76,733,360 -0.70(-2.61%)
Dec 14, 2007 26.54 27.13 26.50 26.73 93,948,792 +0.07(+0.26%)
Dec 13, 2007 26.10 26.84 25.95 26.66 97,646,768 +0.57(+2.18%)
Dec 12, 2007 26.20 26.57 25.69 26.10 83,672,592 +0.28(+1.09%)
Dec 11, 2007 26.29 26.49 25.69 25.82 72,743,384 -0.50(-1.90%)
Dec 10, 2007 26.22 26.46 26.10 26.32 47,662,492 +0.17(+0.67%)
Dec 07, 2007 26.20 26.27 25.91 26.14 53,854,120 -0.02(-0.06%)
Dec 06, 2007 25.94 26.20 25.64 26.16 66,850,128 +0.30(+1.17%)
Dec 05, 2007 25.09 26.13 25.01 25.85 112,114,072 +1.04(+4.21%)
Dec 04, 2007 24.79 25.16 24.70 24.81 72,386,912 -0.11(-0.46%)
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.