Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 24.26 25.96 24.01 25.18 23,113,682 +0.69(+2.82%)
Feb 28, 2008 24.00 27.30 23.83 24.49 79,602,602 -0.60(-2.39%)
Feb 27, 2008 24.04 29.42 23.90 25.09 63,779,186 -0.12(-0.48%)
Feb 26, 2008 25.79 25.90 24.63 25.21 24,117,562 -0.97(-3.71%)
Feb 25, 2008 25.53 26.72 25.31 26.18 18,506,707 -0.43(-1.62%)
Feb 22, 2008 26.35 26.84 25.13 26.61 23,288,221 -1.14(-4.11%)
Feb 21, 2008 28.90 29.44 27.59 27.75 8,834,871 -1.00(-3.48%)
Feb 20, 2008 27.36 28.95 26.87 28.75 8,878,312 +1.12(+4.05%)
Feb 19, 2008 28.85 29.00 27.30 27.63 8,934,953 -0.77(-2.71%)
Feb 18, 2008 28.20 29.22 27.89 28.40 0 +0.00(+0.00%)
Feb 15, 2008 28.20 29.22 27.89 28.40 10,908,302 +0.11(+0.39%)
Feb 14, 2008 29.67 29.67 28.07 28.29 9,428,228 -0.86(-2.95%)
Feb 13, 2008 29.04 29.70 28.35 29.15 11,728,501 +0.00(+0.00%)
Feb 12, 2008 29.95 30.20 27.18 29.15 8,530,831 +0.17(+0.59%)
Feb 11, 2008 29.54 29.73 28.53 28.98 9,975,668 -0.72(-2.42%)
Feb 08, 2008 30.04 31.67 29.20 29.70 7,379,697 -1.35(-4.35%)
Feb 07, 2008 28.60 31.35 28.60 31.05 12,589,920 +1.92(+6.59%)
Feb 06, 2008 30.88 31.40 28.85 29.13 9,880,874 -1.15(-3.80%)
Feb 05, 2008 31.40 31.72 30.13 30.28 10,023,796 -2.14(-6.60%)
Feb 04, 2008 31.73 33.76 31.73 32.42 8,657,847 -0.03(-0.09%)
Feb 01, 2008 30.75 32.83 30.16 32.45 14,747,213 +2.06(+6.78%)
Jan 31, 2008 27.79 31.07 27.01 30.39 16,855,788 +2.49(+8.92%)
Jan 30, 2008 29.04 29.56 27.80 27.90 13,118,157 -1.25(-4.29%)
Jan 29, 2008 30.29 30.45 28.77 29.15 9,624,384 -0.84(-2.80%)
Jan 28, 2008 30.01 30.13 28.93 29.99 10,322,106 +0.41(+1.39%)
Jan 25, 2008 32.71 33.40 29.50 29.58 21,392,239 -2.42(-7.56%)
Jan 24, 2008 32.98 33.68 30.80 32.00 21,341,498 -0.52(-1.60%)
Jan 23, 2008 28.08 33.02 27.10 32.52 22,354,094 +3.84(+13.39%)
Jan 22, 2008 26.86 31.98 26.50 28.68 20,141,662 +1.02(+3.69%)
Jan 21, 2008 28.97 29.74 27.50 27.66 0 +0.00(+0.00%)
Jan 18, 2008 28.97 29.74 27.50 27.66 20,441,238 -1.42(-4.88%)
Jan 17, 2008 31.94 31.95 28.72 29.08 15,972,441 -2.27(-7.24%)
Jan 16, 2008 30.75 34.54 30.28 31.35 22,375,188 +0.62(+2.02%)
Jan 15, 2008 30.55 32.15 29.81 30.73 13,576,590 -0.28(-0.90%)
Jan 14, 2008 29.68 31.12 29.16 31.01 8,933,599 +1.55(+5.26%)
Jan 11, 2008 27.90 29.77 27.05 29.46 15,434,152 +1.58(+5.67%)
Jan 10, 2008 26.56 28.96 25.31 27.88 16,397,600 +0.74(+2.73%)
Jan 09, 2008 26.36 27.30 25.11 27.14 12,701,316 +0.38(+1.42%)
Jan 08, 2008 29.26 30.22 26.47 26.76 12,733,015 -2.40(-8.23%)
Jan 07, 2008 30.22 30.35 28.46 29.16 9,813,274 -0.18(-0.61%)
Jan 04, 2008 31.65 31.86 29.23 29.34 9,916,494 -2.86(-8.88%)
Jan 03, 2008 33.93 33.93 31.98 32.20 6,415,310 -0.54(-1.65%)
Jan 02, 2008 34.42 34.63 32.58 32.74 7,764,141 -1.33(-3.90%)
Jan 01, 2008 32.80 34.68 32.62 34.07 0 +0.00(+0.00%)
Dec 31, 2007 32.80 34.68 32.62 34.07 6,595,273 +1.31(+4.00%)
Dec 28, 2007 33.09 34.44 32.26 32.76 6,583,959 -0.94(-2.79%)
Dec 27, 2007 31.83 34.69 31.83 33.70 8,875,332 +1.28(+3.95%)
Dec 26, 2007 33.16 33.16 31.87 32.42 6,046,393 -0.52(-1.58%)
Dec 24, 2007 31.40 32.96 30.77 32.94 4,125,885 +1.98(+6.40%)
Dec 21, 2007 32.04 32.11 29.94 30.96 16,242,156 -0.52(-1.65%)
Dec 20, 2007 33.08 33.54 29.65 31.48 12,342,836 -1.14(-3.49%)
Dec 19, 2007 33.00 34.85 32.14 32.62 10,625,254 -0.60(-1.81%)
Dec 18, 2007 31.35 33.35 31.21 33.22 9,327,188 +2.02(+6.47%)
Dec 17, 2007 31.47 32.43 30.58 31.20 7,690,354 -0.65(-2.04%)
Dec 14, 2007 32.00 33.42 31.12 31.85 13,426,711 -0.61(-1.88%)
Dec 13, 2007 29.72 32.74 29.26 32.46 20,157,377 +2.04(+6.71%)
Dec 12, 2007 32.73 33.60 29.45 30.42 20,124,356 -0.89(-2.84%)
Dec 11, 2007 35.24 35.24 31.19 31.31 19,903,303 -3.73(-10.64%)
Dec 10, 2007 35.60 36.13 34.85 35.04 9,760,219 -0.50(-1.41%)
Dec 07, 2007 36.66 37.18 35.40 35.54 12,460,319 -1.56(-4.20%)
Dec 06, 2007 35.00 37.15 34.52 37.10 11,550,160 +2.43(+7.01%)
Dec 05, 2007 32.76 35.38 32.00 34.67 16,652,374 +2.36(+7.30%)
Dec 04, 2007 32.61 32.78 30.77 32.31 15,115,024 -1.22(-3.64%)
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.