Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 32.70 32.79 31.97 32.03 658,898 -0.83(-2.53%)
Feb 28, 2008 32.59 33.23 32.58 32.86 888,474 +0.16(+0.50%)
Feb 27, 2008 32.40 33.30 32.36 32.69 909,907 +0.28(+0.87%)
Feb 26, 2008 33.13 33.13 32.33 32.41 784,718 -0.67(-2.01%)
Feb 25, 2008 32.18 33.12 32.14 33.08 1,244,482 +1.03(+3.20%)
Feb 22, 2008 32.35 32.40 31.67 32.05 479,000 -0.16(-0.49%)
Feb 21, 2008 32.12 32.31 32.04 32.21 852,368 +0.22(+0.69%)
Feb 20, 2008 32.15 32.24 31.94 31.99 818,687 -0.25(-0.78%)
Feb 19, 2008 31.92 32.88 31.92 32.24 1,516,253 +0.58(+1.83%)
Feb 18, 2008 29.38 32.29 29.38 31.66 0 +0.00(+0.00%)
Feb 15, 2008 29.38 32.29 29.38 31.66 1,472,625 +1.18(+3.88%)
Feb 14, 2008 30.75 31.03 30.10 30.47 747,167 -0.09(-0.31%)
Feb 13, 2008 31.04 31.11 30.21 30.57 568,756 -0.36(-1.17%)
Feb 12, 2008 30.66 31.24 30.58 30.93 658,653 +0.49(+1.60%)
Feb 11, 2008 30.43 30.53 30.11 30.44 326,535 -0.02(-0.05%)
Feb 08, 2008 30.41 30.64 30.25 30.46 422,165 -0.09(-0.31%)
Feb 07, 2008 30.04 30.57 30.04 30.55 343,320 +0.39(+1.30%)
Feb 06, 2008 30.50 30.50 30.08 30.16 350,209 -0.28(-0.93%)
Feb 05, 2008 30.19 30.54 30.08 30.44 556,763 -0.12(-0.38%)
Feb 04, 2008 30.55 30.66 30.17 30.56 370,126 +0.02(+0.05%)
Feb 01, 2008 30.47 30.79 30.22 30.55 344,085 +0.18(+0.59%)
Jan 31, 2008 29.76 30.60 29.76 30.36 507,005 +0.23(+0.75%)
Jan 30, 2008 29.97 30.73 29.88 30.14 388,866 -0.05(-0.18%)
Jan 29, 2008 30.41 30.41 29.79 30.19 417,445 +0.13(+0.42%)
Jan 28, 2008 29.19 30.19 29.11 30.07 422,803 +0.82(+2.79%)
Jan 25, 2008 30.29 30.48 29.25 29.25 641,094 -0.89(-2.96%)
Jan 24, 2008 29.66 30.28 29.57 30.15 771,509 +0.46(+1.56%)
Jan 23, 2008 29.65 29.89 29.15 29.68 953,923 -0.59(-1.94%)
Jan 22, 2008 29.88 30.86 29.52 30.27 722,236 -0.31(-1.00%)
Jan 21, 2008 30.71 30.76 30.36 30.58 0 +0.00(+0.00%)
Jan 18, 2008 30.71 30.76 30.36 30.58 1,173,362 +0.04(+0.13%)
Jan 17, 2008 30.76 30.82 30.49 30.54 662,898 -0.16(-0.54%)
Jan 16, 2008 30.81 31.00 30.59 30.70 567,494 -0.26(-0.84%)
Jan 15, 2008 30.84 31.44 30.75 30.96 723,384 +0.02(+0.08%)
Jan 14, 2008 31.86 31.92 30.85 30.94 604,989 -0.79(-2.50%)
Jan 11, 2008 31.10 31.73 31.04 31.73 812,563 +0.44(+1.40%)
Jan 10, 2008 30.73 31.29 30.71 31.29 417,342 +0.42(+1.37%)
Jan 09, 2008 30.84 30.97 30.57 30.87 519,127 +0.21(+0.69%)
Jan 08, 2008 31.35 31.44 30.47 30.66 1,153,086 -0.65(-2.08%)
Jan 07, 2008 31.15 31.45 31.03 31.31 480,087 +0.21(+0.68%)
Jan 04, 2008 30.96 31.34 30.78 31.09 538,647 +0.20(+0.63%)
Jan 03, 2008 31.53 31.68 30.86 30.90 484,144 -0.63(-1.99%)
Jan 02, 2008 31.73 31.78 31.35 31.53 343,065 -0.20(-0.64%)
Jan 01, 2008 32.24 32.34 31.69 31.73 0 +0.00(+0.00%)
Dec 31, 2007 32.24 32.33 31.69 31.73 257,075 -0.61(-1.89%)
Dec 28, 2007 32.32 32.58 32.14 32.34 199,026 -0.02(-0.05%)
Dec 27, 2007 32.39 32.65 32.18 32.36 261,923 -0.02(-0.07%)
Dec 26, 2007 32.72 32.78 32.26 32.38 192,137 -0.31(-0.94%)
Dec 24, 2007 32.51 32.73 32.42 32.69 108,326 +0.24(+0.72%)
Dec 21, 2007 32.58 32.72 32.26 32.45 725,258 +0.27(+0.85%)
Dec 20, 2007 32.02 32.18 31.82 32.18 400,476 +0.45(+1.43%)
Dec 19, 2007 31.37 32.01 31.35 31.72 396,655 +0.39(+1.25%)
Dec 18, 2007 31.38 31.47 30.97 31.33 618,640 +0.11(+0.35%)
Dec 17, 2007 31.01 31.42 30.97 31.22 339,493 +0.13(+0.40%)
Dec 14, 2007 31.67 31.69 31.08 31.09 442,323 -0.92(-2.89%)
Dec 13, 2007 30.73 32.07 30.73 32.02 779,667 +1.05(+3.39%)
Dec 12, 2007 31.69 31.69 30.87 30.97 737,545 -0.08(-0.25%)
Dec 11, 2007 31.62 31.80 31.05 31.05 338,982 -0.52(-1.64%)
Dec 10, 2007 31.51 31.63 31.38 31.56 568,756 +0.02(+0.05%)
Dec 07, 2007 31.35 31.67 31.31 31.55 403,028 +0.13(+0.42%)
Dec 06, 2007 31.10 31.60 31.04 31.42 608,944 +0.05(+0.15%)
Dec 05, 2007 31.77 31.77 31.24 31.37 613,154 -0.09(-0.30%)
Dec 04, 2007 30.84 31.61 30.84 31.46 493,228 +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.