Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 31.48 31.50 31.01 31.10 1,477,652 -0.60(-1.89%)
Feb 28, 2008 32.12 32.12 31.45 31.70 1,038,974 +0.00(+0.00%)
Feb 27, 2008 31.15 31.91 31.14 31.70 1,544,300 +0.67(+2.16%)
Feb 26, 2008 30.68 31.13 30.55 31.03 1,022,278 +0.03(+0.10%)
Feb 25, 2008 30.73 31.03 30.57 31.00 1,366,900 +0.12(+0.39%)
Feb 22, 2008 30.84 30.93 30.35 30.88 1,144,419 +0.55(+1.81%)
Feb 21, 2008 30.76 30.76 30.32 30.33 941,700 -0.30(-0.98%)
Feb 20, 2008 30.17 30.77 30.16 30.63 1,088,600 -0.24(-0.78%)
Feb 19, 2008 31.18 31.21 30.72 30.87 1,134,105 +0.30(+0.98%)
Feb 18, 2008 30.51 30.68 30.26 30.57 0 +0.00(+0.00%)
Feb 15, 2008 30.51 30.68 30.26 30.57 2,199,599 -0.34(-1.10%)
Feb 14, 2008 31.30 31.45 30.90 30.91 2,211,259 -0.29(-0.93%)
Feb 13, 2008 31.23 31.30 30.92 31.20 1,256,820 +0.01(+0.03%)
Feb 12, 2008 30.95 31.43 30.82 31.19 1,137,700 +0.55(+1.80%)
Feb 11, 2008 30.82 30.83 30.29 30.64 1,478,660 -0.28(-0.91%)
Feb 08, 2008 30.83 31.04 30.69 30.92 1,303,422 +0.23(+0.75%)
Feb 07, 2008 30.68 30.80 30.28 30.69 2,595,581 -0.81(-2.57%)
Feb 06, 2008 31.40 31.90 31.13 31.50 2,971,100 +0.60(+1.94%)
Feb 05, 2008 31.44 31.64 30.89 30.90 2,932,090 -1.56(-4.81%)
Feb 04, 2008 32.71 32.71 32.42 32.46 1,300,673 -0.78(-2.35%)
Feb 01, 2008 32.83 33.26 32.73 33.24 2,020,667 +0.76(+2.34%)
Jan 31, 2008 31.86 32.65 31.79 32.48 2,553,326 +0.29(+0.90%)
Jan 30, 2008 31.99 32.70 31.92 32.19 1,559,423 +0.12(+0.37%)
Jan 29, 2008 32.19 32.26 31.96 32.07 1,348,762 -0.30(-0.93%)
Jan 28, 2008 31.82 32.37 31.63 32.37 1,695,100 +0.39(+1.22%)
Jan 25, 2008 32.68 32.68 31.75 31.98 2,932,939 -0.08(-0.25%)
Jan 24, 2008 31.40 32.18 31.31 32.06 2,238,402 +0.90(+2.89%)
Jan 23, 2008 29.94 31.25 29.94 31.16 6,916,850 -0.84(-2.62%)
Jan 22, 2008 30.38 32.13 30.36 32.00 3,722,282 -1.00(-3.03%)
Jan 21, 2008 33.71 33.90 32.90 33.00 0 +0.00(+0.00%)
Jan 18, 2008 33.71 33.90 32.90 33.00 2,012,076 +0.24(+0.73%)
Jan 17, 2008 33.42 33.60 32.68 32.76 1,743,600 +0.16(+0.49%)
Jan 16, 2008 33.08 33.34 32.56 32.60 1,727,985 +0.22(+0.68%)
Jan 15, 2008 32.79 32.93 32.31 32.38 1,910,700 -1.14(-3.40%)
Jan 14, 2008 33.74 33.80 33.33 33.52 1,087,265 +0.39(+1.18%)
Jan 11, 2008 33.32 33.64 33.08 33.13 2,501,146 -1.92(-5.48%)
Jan 10, 2008 35.09 35.31 34.73 35.05 3,039,464 -0.64(-1.79%)
Jan 09, 2008 35.75 35.93 35.42 35.69 2,575,757 -0.90(-2.46%)
Jan 08, 2008 37.03 37.18 36.50 36.59 1,652,704 -0.46(-1.24%)
Jan 07, 2008 36.83 37.06 36.70 37.05 1,788,214 +1.08(+3.00%)
Jan 04, 2008 36.39 36.44 35.97 35.97 1,650,807 -0.55(-1.51%)
Jan 03, 2008 36.66 36.74 36.27 36.52 3,086,800 +0.25(+0.69%)
Jan 02, 2008 36.65 36.73 36.11 36.27 2,525,800 -0.19(-0.52%)
Jan 01, 2008 37.31 37.31 36.46 36.46 0 +0.00(+0.00%)
Dec 31, 2007 37.31 37.31 36.46 36.46 1,535,600 -0.67(-1.80%)
Dec 28, 2007 37.20 37.20 36.91 37.13 1,300,362 +0.23(+0.62%)
Dec 27, 2007 37.16 37.21 36.78 36.90 1,185,956 +0.11(+0.30%)
Dec 26, 2007 36.54 36.85 36.52 36.79 854,790 +0.15(+0.41%)
Dec 24, 2007 36.62 36.68 36.01 36.64 652,600 +0.45(+1.24%)
Dec 21, 2007 35.78 36.26 35.74 36.19 2,967,042 +1.53(+4.41%)
Dec 20, 2007 34.76 34.82 34.43 34.66 1,883,556 +0.27(+0.79%)
Dec 19, 2007 34.44 34.65 34.26 34.39 1,776,460 -0.39(-1.12%)
Dec 18, 2007 35.03 35.04 34.52 34.78 1,582,700 +0.26(+0.75%)
Dec 17, 2007 34.60 34.86 34.46 34.52 1,370,550 +0.42(+1.23%)
Dec 14, 2007 34.37 34.51 34.10 34.10 1,776,749 -0.78(-2.24%)
Dec 13, 2007 35.03 35.17 34.55 34.88 1,301,110 -0.53(-1.50%)
Dec 12, 2007 35.74 35.93 35.17 35.41 1,989,620 +0.55(+1.58%)
Dec 11, 2007 35.34 35.40 34.84 34.86 1,466,550 -0.78(-2.19%)
Dec 10, 2007 35.43 35.75 35.37 35.64 1,173,401 +0.17(+0.48%)
Dec 07, 2007 35.61 35.69 35.39 35.47 3,049,463 -0.33(-0.92%)
Dec 06, 2007 35.48 35.82 35.36 35.80 2,707,140 +0.20(+0.56%)
Dec 05, 2007 35.72 35.82 35.56 35.60 1,316,900 +0.19(+0.54%)
Dec 04, 2007 35.24 35.60 35.24 35.41 2,593,690 +0.36(+1.03%)
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.