Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 26.51 27.13 25.81 26.07 13,518,965 -0.47(-1.77%)
Feb 28, 2008 27.47 27.47 26.17 26.54 9,919,972 -0.97(-3.52%)
Feb 27, 2008 27.37 27.86 26.97 27.51 8,274,856 -0.21(-0.76%)
Feb 26, 2008 26.86 28.19 26.86 27.72 9,078,414 +0.83(+3.10%)
Feb 25, 2008 26.36 26.90 25.89 26.88 7,860,843 +0.46(+1.73%)
Feb 22, 2008 26.03 26.46 25.57 26.43 5,635,819 +0.27(+1.03%)
Feb 21, 2008 27.16 27.43 26.05 26.16 7,824,551 -0.87(-3.21%)
Feb 20, 2008 25.45 27.09 25.37 27.03 9,305,928 +1.40(+5.47%)
Feb 19, 2008 26.57 26.60 25.59 25.62 6,727,842 -0.60(-2.28%)
Feb 18, 2008 26.29 26.52 25.89 26.22 0 +0.00(+0.00%)
Feb 15, 2008 26.29 26.52 25.89 26.22 9,122,272 -0.12(-0.45%)
Feb 14, 2008 27.20 27.20 26.30 26.34 10,932,860 -0.80(-2.96%)
Feb 13, 2008 27.97 28.12 27.07 27.14 8,301,883 -0.56(-2.03%)
Feb 12, 2008 28.05 28.39 27.35 27.71 11,204,601 +0.09(+0.34%)
Feb 11, 2008 26.25 27.63 26.20 27.61 9,348,915 +1.41(+5.37%)
Feb 08, 2008 26.70 27.78 26.15 26.20 12,295,137 -0.69(-2.57%)
Feb 07, 2008 25.45 27.43 25.42 26.90 18,467,524 +1.72(+6.83%)
Feb 06, 2008 25.61 26.10 24.87 25.18 17,820,162 -0.19(-0.76%)
Feb 05, 2008 25.38 26.73 25.32 25.37 11,939,421 -0.98(-3.72%)
Feb 04, 2008 27.42 27.42 26.02 26.35 11,491,093 -0.59(-2.20%)
Feb 01, 2008 26.73 27.14 26.35 26.94 12,487,615 +0.23(+0.88%)
Jan 31, 2008 24.95 27.28 24.90 26.71 14,156,426 +1.41(+5.59%)
Jan 30, 2008 25.38 25.83 24.80 25.30 13,347,260 -0.24(-0.94%)
Jan 29, 2008 25.62 26.22 24.58 25.54 8,736,857 +0.01(+0.05%)
Jan 28, 2008 24.53 25.55 24.10 25.52 8,434,581 +0.98(+3.99%)
Jan 25, 2008 25.56 26.25 24.21 24.54 12,398,195 -0.72(-2.86%)
Jan 24, 2008 25.96 26.48 25.04 25.27 16,774,966 -0.56(-2.18%)
Jan 23, 2008 24.50 26.50 24.05 25.83 22,640,502 +0.67(+2.66%)
Jan 22, 2008 22.37 25.57 22.37 25.16 21,386,078 +1.70(+7.22%)
Jan 21, 2008 23.23 23.82 23.08 23.46 0 +0.00(+0.00%)
Jan 18, 2008 23.23 23.82 23.08 23.46 15,064,475 +0.45(+1.94%)
Jan 17, 2008 23.55 24.06 22.73 23.02 13,986,322 -0.19(-0.83%)
Jan 16, 2008 22.40 23.72 22.21 23.21 11,206,014 +0.67(+2.97%)
Jan 15, 2008 22.53 22.72 21.89 22.54 11,419,637 -0.22(-0.95%)
Jan 14, 2008 22.43 22.85 22.24 22.76 9,738,227 +0.28(+1.23%)
Jan 11, 2008 23.49 23.49 22.39 22.49 14,945,351 -1.17(-4.96%)
Jan 10, 2008 23.02 24.37 23.00 23.66 19,254,534 -0.32(-1.32%)
Jan 09, 2008 23.37 23.98 22.39 23.98 12,527,031 +0.64(+2.74%)
Jan 08, 2008 24.36 24.48 23.27 23.34 12,641,690 -0.85(-3.52%)
Jan 07, 2008 24.18 24.48 23.81 24.19 11,162,473 +0.19(+0.81%)
Jan 04, 2008 24.99 24.99 23.46 23.99 16,860,614 -1.30(-5.15%)
Jan 03, 2008 26.37 26.47 25.27 25.30 8,388,515 -1.04(-3.94%)
Jan 02, 2008 26.90 26.98 26.23 26.33 8,695,070 -0.53(-1.99%)
Jan 01, 2008 26.38 27.05 26.32 26.87 0 +0.00(+0.00%)
Dec 31, 2007 26.38 27.05 26.32 26.87 6,868,991 +0.35(+1.30%)
Dec 28, 2007 26.25 26.83 25.98 26.52 5,747,779 +0.15(+0.58%)
Dec 27, 2007 26.30 26.59 25.91 26.37 7,524,639 -0.18(-0.66%)
Dec 26, 2007 27.11 27.11 26.29 26.54 5,487,518 -0.67(-2.48%)
Dec 24, 2007 27.37 27.58 27.08 27.22 2,570,246 +0.14(+0.52%)
Dec 21, 2007 26.84 27.20 26.60 27.08 7,748,964 +0.49(+1.85%)
Dec 20, 2007 26.84 27.05 25.95 26.59 8,374,876 -0.12(-0.44%)
Dec 19, 2007 28.05 28.05 26.54 26.70 10,004,220 -1.08(-3.88%)
Dec 18, 2007 27.91 28.07 27.28 27.78 6,300,202 +0.03(+0.11%)
Dec 17, 2007 27.04 27.98 27.04 27.75 8,620,417 +0.36(+1.33%)
Dec 14, 2007 28.01 28.01 27.33 27.39 6,627,662 -0.67(-2.40%)
Dec 13, 2007 28.15 28.63 27.67 28.06 9,437,474 -0.50(-1.75%)
Dec 12, 2007 29.62 29.94 28.06 28.56 10,037,172 -0.42(-1.44%)
Dec 11, 2007 30.93 30.95 28.73 28.98 7,830,478 -1.84(-5.98%)
Dec 10, 2007 31.02 31.03 30.17 30.82 4,599,457 +0.22(+0.71%)
Dec 07, 2007 30.15 30.77 29.98 30.60 6,741,951 +0.57(+1.89%)
Dec 06, 2007 30.21 30.21 28.74 30.04 8,921,360 +0.29(+0.99%)
Dec 05, 2007 29.93 30.65 29.40 29.74 8,306,024 +0.07(+0.24%)
Dec 04, 2007 28.64 30.02 28.45 29.67 10,387,090 +0.80(+2.76%)
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.