Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 32.51 32.59 31.78 31.84 662,815 -0.83(-2.53%)
Feb 28, 2008 32.40 33.03 32.38 32.66 893,756 +0.16(+0.50%)
Feb 27, 2008 32.20 33.11 32.17 32.50 915,317 +0.28(+0.87%)
Feb 26, 2008 32.94 32.94 32.14 32.22 789,384 -0.66(-2.01%)
Feb 25, 2008 31.99 32.92 31.95 32.88 1,251,881 +1.02(+3.20%)
Feb 22, 2008 32.16 32.20 31.48 31.86 481,848 -0.16(-0.49%)
Feb 21, 2008 31.93 32.12 31.85 32.02 857,436 +0.22(+0.69%)
Feb 20, 2008 31.96 32.04 31.75 31.80 823,554 -0.25(-0.78%)
Feb 19, 2008 31.74 32.69 31.74 32.05 1,525,267 +0.58(+1.83%)
Feb 18, 2008 29.20 32.10 29.20 31.47 0 +0.00(+0.00%)
Feb 15, 2008 29.20 32.10 29.20 31.47 1,481,380 +1.18(+3.88%)
Feb 14, 2008 30.57 30.85 29.92 30.29 751,610 -0.09(-0.31%)
Feb 13, 2008 30.86 30.93 30.03 30.39 572,137 -0.36(-1.17%)
Feb 12, 2008 30.48 31.05 30.40 30.75 662,569 +0.48(+1.60%)
Feb 11, 2008 30.25 30.35 29.94 30.26 328,477 -0.02(-0.05%)
Feb 08, 2008 30.23 30.46 30.07 30.28 424,675 -0.09(-0.31%)
Feb 07, 2008 29.87 30.39 29.87 30.37 345,361 +0.39(+1.30%)
Feb 06, 2008 30.32 30.32 29.91 29.98 352,291 -0.28(-0.93%)
Feb 05, 2008 30.01 30.36 29.91 30.26 560,073 -0.12(-0.38%)
Feb 04, 2008 30.36 30.47 29.99 30.38 372,327 +0.02(+0.05%)
Feb 01, 2008 30.29 30.61 30.05 30.36 346,131 +0.18(+0.59%)
Jan 31, 2008 29.59 30.42 29.59 30.19 510,019 +0.23(+0.75%)
Jan 30, 2008 29.79 30.54 29.70 29.96 391,178 -0.05(-0.18%)
Jan 29, 2008 30.23 30.23 29.61 30.01 419,926 +0.12(+0.42%)
Jan 28, 2008 29.02 30.01 28.94 29.89 425,317 +0.81(+2.79%)
Jan 25, 2008 30.12 30.30 29.08 29.08 644,906 -0.89(-2.96%)
Jan 24, 2008 29.48 30.10 29.39 29.97 776,096 +0.46(+1.56%)
Jan 23, 2008 29.48 29.72 28.98 29.51 959,594 -0.58(-1.94%)
Jan 22, 2008 29.70 30.68 29.34 30.09 726,530 -0.30(-1.00%)
Jan 21, 2008 30.53 30.58 30.19 30.40 0 +0.00(+0.00%)
Jan 18, 2008 30.53 30.58 30.19 30.40 1,180,338 +0.04(+0.13%)
Jan 17, 2008 30.58 30.64 30.31 30.36 666,839 -0.16(-0.54%)
Jan 16, 2008 30.63 30.82 30.41 30.52 570,868 -0.26(-0.84%)
Jan 15, 2008 30.66 31.25 30.57 30.78 727,685 +0.02(+0.08%)
Jan 14, 2008 31.67 31.74 30.67 30.75 608,585 -0.79(-2.49%)
Jan 11, 2008 30.92 31.54 30.86 31.54 817,394 +0.44(+1.40%)
Jan 10, 2008 30.55 31.11 30.53 31.11 419,824 +0.42(+1.37%)
Jan 09, 2008 30.66 30.79 30.39 30.68 522,213 +0.21(+0.69%)
Jan 08, 2008 31.17 31.25 30.29 30.47 1,159,941 -0.65(-2.08%)
Jan 07, 2008 30.96 31.26 30.85 31.12 482,941 +0.21(+0.68%)
Jan 04, 2008 30.78 31.15 30.60 30.91 541,849 +0.19(+0.63%)
Jan 03, 2008 31.34 31.49 30.68 30.72 487,022 -0.62(-1.99%)
Jan 02, 2008 31.54 31.60 31.17 31.34 345,104 -0.20(-0.64%)
Jan 01, 2008 32.05 32.15 31.50 31.54 0 +0.00(+0.00%)
Dec 31, 2007 32.05 32.14 31.50 31.54 258,604 -0.61(-1.89%)
Dec 28, 2007 32.13 32.39 31.95 32.15 200,209 -0.02(-0.05%)
Dec 27, 2007 32.20 32.45 31.99 32.16 263,481 -0.02(-0.07%)
Dec 26, 2007 32.53 32.59 32.07 32.19 193,279 -0.30(-0.94%)
Dec 24, 2007 32.32 32.54 32.23 32.49 108,970 +0.23(+0.72%)
Dec 21, 2007 32.39 32.52 32.07 32.26 729,570 +0.27(+0.85%)
Dec 20, 2007 31.83 31.99 31.63 31.99 402,857 +0.45(+1.43%)
Dec 19, 2007 31.18 31.82 31.17 31.53 399,013 +0.39(+1.25%)
Dec 18, 2007 31.20 31.28 30.79 31.14 622,318 +0.11(+0.35%)
Dec 17, 2007 30.82 31.24 30.79 31.03 341,511 +0.12(+0.40%)
Dec 14, 2007 31.49 31.50 30.89 30.91 444,953 -0.92(-2.89%)
Dec 13, 2007 30.55 31.88 30.55 31.83 784,303 +1.04(+3.39%)
Dec 12, 2007 31.50 31.50 30.68 30.79 741,930 -0.08(-0.25%)
Dec 11, 2007 31.43 31.61 30.86 30.86 340,998 -0.51(-1.64%)
Dec 10, 2007 31.32 31.45 31.20 31.38 572,137 +0.02(+0.05%)
Dec 07, 2007 31.17 31.48 31.12 31.36 405,424 +0.13(+0.42%)
Dec 06, 2007 30.92 31.41 30.86 31.23 612,564 +0.05(+0.15%)
Dec 05, 2007 31.58 31.58 31.05 31.18 616,799 -0.09(-0.30%)
Dec 04, 2007 30.65 31.42 30.65 31.28 496,160 +0.40(+1.29%)
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.