Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 28.41 28.69 27.36 27.51 10,745,920 -1.16(-4.04%)
Feb 28, 2008 29.63 29.63 28.60 28.67 9,604,943 -1.13(-3.78%)
Feb 27, 2008 29.51 30.12 29.41 29.80 8,488,193 +0.05(+0.17%)
Feb 26, 2008 28.79 30.46 28.79 29.75 18,314,082 +0.87(+3.01%)
Feb 25, 2008 28.25 29.00 27.90 28.88 12,634,185 +0.59(+2.08%)
Feb 22, 2008 27.64 28.30 27.19 28.29 11,512,645 +0.30(+1.07%)
Feb 21, 2008 28.55 28.71 27.87 27.99 9,884,698 -0.52(-1.82%)
Feb 20, 2008 27.98 28.70 27.87 28.51 11,029,139 +0.35(+1.25%)
Feb 19, 2008 28.76 28.85 27.77 28.15 14,858,426 -0.39(-1.37%)
Feb 18, 2008 28.15 28.70 27.84 28.54 0 +0.00(+0.00%)
Feb 15, 2008 28.15 28.70 27.84 28.54 31,355,196 -0.74(-2.51%)
Feb 14, 2008 30.00 30.00 29.13 29.28 10,158,235 -0.52(-1.74%)
Feb 13, 2008 30.25 30.39 29.05 29.80 14,128,909 -0.20(-0.68%)
Feb 12, 2008 30.43 30.55 29.76 30.00 10,334,940 -0.30(-0.99%)
Feb 11, 2008 29.91 30.53 29.30 30.30 9,205,299 +0.43(+1.43%)
Feb 08, 2008 30.11 30.45 29.54 29.88 8,963,251 -0.33(-1.10%)
Feb 07, 2008 29.43 30.71 28.92 30.21 13,720,599 +0.60(+2.03%)
Feb 06, 2008 29.68 30.54 29.52 29.61 11,004,194 +0.07(+0.24%)
Feb 05, 2008 30.51 30.79 29.44 29.54 14,724,404 -1.46(-4.73%)
Feb 04, 2008 30.87 31.49 30.75 31.00 13,239,803 -0.01(-0.02%)
Feb 01, 2008 31.17 31.35 30.44 31.01 11,143,813 -0.17(-0.53%)
Jan 31, 2008 29.84 31.76 29.18 31.17 17,970,524 +0.93(+3.07%)
Jan 30, 2008 31.12 31.21 30.10 30.25 15,840,611 -1.07(-3.41%)
Jan 29, 2008 30.41 31.40 30.37 31.31 11,859,175 +0.54(+1.77%)
Jan 28, 2008 28.95 30.77 28.72 30.77 15,442,278 +1.80(+6.23%)
Jan 25, 2008 30.41 30.47 28.81 28.97 11,750,492 -1.10(-3.66%)
Jan 24, 2008 30.10 30.71 29.52 30.07 13,579,965 +0.10(+0.32%)
Jan 23, 2008 28.70 30.21 28.22 29.97 18,343,196 +0.99(+3.42%)
Jan 22, 2008 26.82 29.22 26.82 28.98 17,819,770 +0.67(+2.37%)
Jan 21, 2008 28.24 28.88 27.76 28.31 0 +0.00(+0.00%)
Jan 18, 2008 28.24 28.88 27.76 28.31 17,362,160 +0.23(+0.82%)
Jan 17, 2008 28.84 29.38 27.92 28.08 16,412,205 -0.74(-2.55%)
Jan 16, 2008 28.03 29.35 27.96 28.81 20,992,808 +0.60(+2.13%)
Jan 15, 2008 28.24 28.42 27.62 28.21 15,577,662 -0.43(-1.50%)
Jan 14, 2008 28.56 28.81 28.20 28.64 14,429,336 +0.36(+1.29%)
Jan 11, 2008 29.27 29.40 28.08 28.28 20,927,098 -1.52(-5.09%)
Jan 10, 2008 29.42 30.28 29.18 29.79 16,203,945 +0.09(+0.30%)
Jan 09, 2008 28.75 29.79 28.62 29.70 19,563,032 +0.51(+1.73%)
Jan 08, 2008 29.94 30.47 29.11 29.20 21,473,626 -0.96(-3.18%)
Jan 07, 2008 29.94 30.56 29.36 30.16 15,614,958 -0.30(-0.99%)
Jan 04, 2008 30.89 30.89 29.89 30.46 16,704,012 -1.04(-3.31%)
Jan 03, 2008 32.93 32.93 31.23 31.50 19,997,254 -1.27(-3.87%)
Jan 02, 2008 33.73 33.89 32.45 32.77 9,950,457 -0.91(-2.72%)
Jan 01, 2008 33.28 33.91 33.28 33.68 0 +0.00(+0.00%)
Dec 31, 2007 33.28 33.91 33.28 33.68 5,075,770 +0.23(+0.69%)
Dec 28, 2007 33.53 33.81 33.18 33.45 5,121,400 -0.13(-0.38%)
Dec 27, 2007 33.89 33.90 33.39 33.58 5,317,169 -0.57(-1.67%)
Dec 26, 2007 33.98 34.29 33.67 34.15 5,077,936 +0.04(+0.11%)
Dec 24, 2007 33.58 34.20 33.52 34.11 4,655,804 +0.54(+1.60%)
Dec 21, 2007 33.37 33.78 33.18 33.57 14,225,755 +0.52(+1.57%)
Dec 20, 2007 32.93 33.27 32.49 33.05 9,158,535 +0.30(+0.92%)
Dec 19, 2007 33.02 33.26 32.39 32.75 10,335,743 -0.27(-0.81%)
Dec 18, 2007 33.11 33.11 31.20 33.02 37,071,796 +0.31(+0.94%)
Dec 17, 2007 32.50 32.82 31.95 32.72 16,641,593 +0.51(+1.59%)
Dec 14, 2007 32.82 33.19 32.18 32.20 9,082,226 -0.83(-2.50%)
Dec 13, 2007 32.05 33.17 32.05 33.03 13,316,605 +0.51(+1.55%)
Dec 12, 2007 33.42 33.84 31.92 32.52 17,721,258 -0.08(-0.26%)
Dec 11, 2007 33.80 34.48 32.37 32.61 16,472,215 -1.24(-3.67%)
Dec 10, 2007 33.91 34.00 33.50 33.85 6,065,888 +0.13(+0.38%)
Dec 07, 2007 33.71 34.07 33.46 33.72 7,517,513 +0.00(+0.00%)
Dec 06, 2007 33.00 33.85 32.58 33.72 10,273,067 +0.57(+1.72%)
Dec 05, 2007 33.04 33.23 32.63 33.15 9,030,029 +0.48(+1.47%)
Dec 04, 2007 32.89 32.98 32.52 32.67 10,043,681 -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.