Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 24.42 24.42 23.63 23.66 6,045,946 -1.06(-4.29%)
Feb 28, 2008 24.41 24.90 24.26 24.72 5,081,090 +0.12(+0.51%)
Feb 27, 2008 24.58 25.07 24.37 24.60 5,409,871 -0.11(-0.43%)
Feb 26, 2008 24.31 24.87 24.23 24.70 5,567,134 +0.33(+1.35%)
Feb 25, 2008 23.90 24.48 23.50 24.37 8,398,849 +0.28(+1.15%)
Feb 22, 2008 24.90 25.00 23.04 24.10 20,087,520 -2.44(-9.20%)
Feb 21, 2008 27.17 27.30 26.42 26.54 5,569,477 -0.60(-2.20%)
Feb 20, 2008 27.05 27.38 26.95 27.14 5,122,296 +0.20(+0.76%)
Feb 19, 2008 27.40 27.62 26.86 26.93 3,281,784 -0.13(-0.49%)
Feb 18, 2008 26.95 27.19 26.84 27.06 2,898,282 +0.00(+0.00%)
Feb 15, 2008 26.95 27.19 26.84 27.06 2,898,282 -0.08(-0.30%)
Feb 14, 2008 28.05 28.05 27.11 27.14 3,369,522 -0.91(-3.24%)
Feb 13, 2008 27.06 28.06 26.91 28.05 3,861,670 +1.27(+4.76%)
Feb 12, 2008 26.98 27.14 26.73 26.78 2,649,677 +0.05(+0.20%)
Feb 11, 2008 26.58 26.95 26.49 26.73 2,392,426 +0.22(+0.84%)
Feb 08, 2008 25.88 26.56 25.84 26.50 2,943,795 +0.44(+1.67%)
Feb 07, 2008 26.16 26.44 25.67 26.07 3,710,292 -0.05(-0.20%)
Feb 06, 2008 26.85 27.03 26.07 26.12 2,767,678 -0.49(-1.84%)
Feb 05, 2008 27.24 27.42 26.57 26.61 3,075,087 -1.10(-3.99%)
Feb 04, 2008 27.56 27.96 27.56 27.71 2,260,889 -0.04(-0.16%)
Feb 01, 2008 27.53 27.92 26.82 27.76 2,860,696 +0.42(+1.53%)
Jan 31, 2008 26.78 27.57 26.68 27.34 3,072,768 +0.21(+0.79%)
Jan 30, 2008 26.38 27.62 26.37 27.13 3,269,991 +0.31(+1.16%)
Jan 29, 2008 26.56 26.94 26.25 26.82 3,212,801 +0.45(+1.69%)
Jan 28, 2008 26.45 26.82 25.93 26.37 2,494,969 -0.01(-0.03%)
Jan 25, 2008 26.47 27.09 26.30 26.38 4,973,895 +0.06(+0.24%)
Jan 24, 2008 26.13 26.34 25.54 26.32 3,963,966 +0.07(+0.27%)
Jan 23, 2008 25.10 26.25 24.72 26.25 6,414,305 +0.48(+1.87%)
Jan 22, 2008 26.84 27.31 25.63 25.76 6,381,718 -1.49(-5.46%)
Jan 21, 2008 27.60 27.97 26.88 27.25 6,471,531 +0.00(+0.00%)
Jan 18, 2008 27.60 27.97 26.88 27.25 6,471,531 +0.06(+0.23%)
Jan 17, 2008 28.46 28.50 27.08 27.19 5,991,076 -1.12(-3.96%)
Jan 16, 2008 27.26 28.51 26.98 28.31 6,366,948 +1.05(+3.86%)
Jan 15, 2008 26.98 27.55 26.98 27.26 3,297,360 +0.08(+0.30%)
Jan 14, 2008 27.30 27.38 26.86 27.18 1,946,157 +0.19(+0.69%)
Jan 11, 2008 27.25 27.60 26.93 26.99 3,159,178 -0.53(-1.91%)
Jan 10, 2008 27.37 27.71 27.03 27.52 2,910,058 +0.16(+0.59%)
Jan 09, 2008 27.20 27.82 26.99 27.36 4,506,633 +0.14(+0.52%)
Jan 08, 2008 28.06 28.06 27.17 27.22 4,703,022 -0.74(-2.64%)
Jan 07, 2008 26.95 28.51 26.86 27.96 4,743,832 +1.11(+4.15%)
Jan 04, 2008 27.49 27.67 26.73 26.84 3,388,151 -0.75(-2.71%)
Jan 03, 2008 27.67 28.15 27.44 27.59 3,804,874 -0.14(-0.51%)
Jan 02, 2008 28.07 28.45 27.58 27.73 4,205,181 -0.43(-1.52%)
Jan 01, 2008 28.02 28.40 28.02 28.16 0 +0.00(+0.00%)
Dec 31, 2007 28.02 28.40 28.02 28.16 2,209,981 -0.19(-0.66%)
Dec 28, 2007 28.29 28.51 28.12 28.35 2,000,843 +0.20(+0.70%)
Dec 27, 2007 28.51 28.51 28.12 28.15 2,273,066 -0.45(-1.56%)
Dec 26, 2007 27.99 28.65 27.99 28.60 2,127,632 +0.36(+1.26%)
Dec 24, 2007 27.92 28.30 27.92 28.24 1,219,985 +0.01(+0.03%)
Dec 21, 2007 27.31 28.23 27.14 28.23 6,461,294 +1.12(+4.14%)
Dec 20, 2007 27.08 27.21 26.70 27.11 2,438,748 +0.30(+1.13%)
Dec 19, 2007 26.51 26.94 26.49 26.81 2,583,396 +0.29(+1.07%)
Dec 18, 2007 26.37 26.72 26.32 26.52 2,563,067 +0.36(+1.36%)
Dec 17, 2007 26.33 26.70 26.14 26.16 2,906,796 -0.37(-1.38%)
Dec 14, 2007 26.55 26.87 26.49 26.53 2,099,934 -0.44(-1.62%)
Dec 13, 2007 26.26 27.21 26.22 26.97 2,213,365 +0.37(+1.41%)
Dec 12, 2007 26.73 26.88 26.21 26.59 2,904,359 +0.19(+0.71%)
Dec 11, 2007 26.80 27.04 26.28 26.41 2,852,183 -0.44(-1.63%)
Dec 10, 2007 26.44 26.88 26.39 26.84 2,403,184 +0.37(+1.41%)
Dec 07, 2007 26.46 26.51 26.23 26.47 2,434,232 -0.04(-0.13%)
Dec 06, 2007 26.56 26.56 26.13 26.50 2,758,979 +0.05(+0.20%)
Dec 05, 2007 26.21 26.57 26.21 26.45 2,781,247 +0.50(+1.92%)
Dec 04, 2007 25.80 26.25 25.78 25.95 2,804,164 -0.09(-0.34%)
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.