Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 34.21 34.45 33.57 33.73 1,601,184 -0.69(-1.99%)
Feb 28, 2008 34.82 34.84 34.37 34.42 1,014,298 -0.66(-1.88%)
Feb 27, 2008 34.92 35.55 34.76 35.08 1,131,393 -0.18(-0.52%)
Feb 26, 2008 34.96 35.45 34.53 35.26 1,476,538 +0.11(+0.30%)
Feb 25, 2008 33.63 35.16 33.35 35.16 1,562,615 +1.34(+3.97%)
Feb 22, 2008 32.79 33.81 32.46 33.81 1,154,118 +0.94(+2.85%)
Feb 21, 2008 33.96 34.33 32.81 32.87 1,400,733 -0.95(-2.82%)
Feb 20, 2008 33.46 33.91 32.91 33.83 1,373,064 +0.14(+0.41%)
Feb 19, 2008 34.91 34.91 33.41 33.69 1,426,255 -0.86(-2.50%)
Feb 18, 2008 34.32 34.56 34.00 34.56 0 +0.00(+0.00%)
Feb 15, 2008 34.32 34.56 34.00 34.56 1,811,780 +0.27(+0.80%)
Feb 14, 2008 34.84 35.06 34.17 34.28 1,050,344 -0.62(-1.77%)
Feb 13, 2008 34.62 35.00 33.98 34.90 1,394,104 +0.52(+1.50%)
Feb 12, 2008 33.81 34.85 33.41 34.38 1,485,203 +0.98(+2.94%)
Feb 11, 2008 33.68 33.99 33.02 33.40 1,247,792 -0.37(-1.09%)
Feb 08, 2008 35.05 35.27 33.46 33.77 1,664,625 -1.50(-4.26%)
Feb 07, 2008 34.79 35.58 34.63 35.27 2,112,298 +0.34(+0.97%)
Feb 06, 2008 36.39 36.55 34.90 34.93 1,786,436 -1.34(-3.70%)
Feb 05, 2008 37.06 37.64 36.08 36.28 1,993,118 -1.37(-3.63%)
Feb 04, 2008 37.99 38.02 37.06 37.64 1,223,253 -0.37(-0.98%)
Feb 01, 2008 36.58 38.15 35.68 38.02 2,949,951 +2.05(+5.68%)
Jan 31, 2008 35.05 36.40 34.84 35.97 1,438,760 +0.66(+1.87%)
Jan 30, 2008 35.84 36.63 35.11 35.31 1,825,474 -0.90(-2.47%)
Jan 29, 2008 36.48 36.63 35.56 36.21 1,324,154 +0.13(+0.35%)
Jan 28, 2008 34.67 36.21 34.26 36.08 1,888,909 +1.28(+3.68%)
Jan 25, 2008 35.86 36.40 34.37 34.80 1,798,892 -0.74(-2.08%)
Jan 24, 2008 36.28 36.28 35.05 35.54 2,866,509 -0.40(-1.10%)
Jan 23, 2008 31.49 36.29 31.48 35.94 5,297,354 +3.91(+12.19%)
Jan 22, 2008 30.58 32.19 30.31 32.03 2,578,642 +0.98(+3.16%)
Jan 21, 2008 31.94 32.16 30.73 31.05 0 +0.00(+0.00%)
Jan 18, 2008 31.94 32.16 30.73 31.05 2,620,135 -0.77(-2.42%)
Jan 17, 2008 32.55 32.88 31.56 31.82 2,387,097 -0.66(-2.03%)
Jan 16, 2008 31.52 32.93 31.52 32.48 2,764,203 +0.90(+2.85%)
Jan 15, 2008 31.62 31.99 31.06 31.58 2,468,546 -0.57(-1.77%)
Jan 14, 2008 32.59 33.05 31.50 32.15 2,762,227 -0.28(-0.86%)
Jan 11, 2008 32.27 32.98 31.52 32.43 3,202,001 -0.19(-0.58%)
Jan 10, 2008 32.82 33.34 31.99 32.62 3,808,365 -0.55(-1.67%)
Jan 09, 2008 33.32 33.65 31.49 33.17 2,358,543 -0.28(-0.84%)
Jan 08, 2008 34.71 35.90 33.32 33.45 1,819,470 -1.08(-3.11%)
Jan 07, 2008 34.28 34.93 33.57 34.52 1,737,318 +0.34(+0.99%)
Jan 04, 2008 35.58 35.84 34.13 34.19 2,047,015 -1.82(-5.06%)
Jan 03, 2008 37.52 37.52 35.90 36.01 1,708,010 -1.17(-3.15%)
Jan 02, 2008 37.32 37.71 36.68 37.18 1,213,694 -0.27(-0.73%)
Jan 01, 2008 37.03 37.63 36.90 37.45 0 +0.00(+0.00%)
Dec 31, 2007 37.03 37.63 36.90 37.45 1,022,096 +0.23(+0.61%)
Dec 28, 2007 38.61 38.77 36.98 37.23 1,156,518 -1.19(-3.10%)
Dec 27, 2007 38.79 38.91 38.30 38.42 1,090,458 -0.64(-1.65%)
Dec 26, 2007 39.61 39.63 38.90 39.06 891,141 -0.81(-2.02%)
Dec 24, 2007 38.87 39.87 38.63 39.87 481,009 +0.94(+2.41%)
Dec 21, 2007 39.18 39.22 38.33 38.93 1,473,495 +0.41(+1.07%)
Dec 20, 2007 38.21 38.60 37.90 38.52 1,635,056 +0.62(+1.63%)
Dec 19, 2007 37.19 38.22 37.19 37.90 1,726,595 +0.56(+1.51%)
Dec 18, 2007 37.64 38.37 36.60 37.34 2,187,538 -0.19(-0.51%)
Dec 17, 2007 39.00 39.20 37.53 37.53 1,869,178 -1.80(-4.57%)
Dec 14, 2007 40.43 40.71 39.28 39.33 1,528,269 -0.77(-1.92%)
Dec 13, 2007 39.96 40.54 39.50 40.09 989,040 -0.42(-1.03%)
Dec 12, 2007 41.90 42.11 40.19 40.51 1,320,870 -0.23(-0.57%)
Dec 11, 2007 43.05 43.16 40.74 40.74 1,264,292 -2.29(-5.32%)
Dec 10, 2007 42.59 43.09 42.20 43.03 1,232,686 +0.81(+1.92%)
Dec 07, 2007 42.58 42.91 42.11 42.22 1,365,835 -0.27(-0.63%)
Dec 06, 2007 41.41 42.61 41.27 42.49 940,660 +1.06(+2.57%)
Dec 05, 2007 40.81 41.44 40.58 41.42 817,148 +1.21(+3.01%)
Dec 04, 2007 40.46 40.57 40.04 40.21 1,543,988 -0.53(-1.31%)
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.