Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 26.18 26.20 24.92 25.05 4,178,534 -1.63(-6.09%)
Feb 28, 2008 26.20 26.93 26.17 26.67 3,043,854 +0.28(+1.05%)
Feb 27, 2008 27.72 27.72 25.28 26.40 4,843,905 -0.89(-3.26%)
Feb 26, 2008 26.99 27.55 26.45 27.29 6,039,969 -0.11(-0.39%)
Feb 25, 2008 26.77 27.52 26.34 27.39 4,138,338 -0.10(-0.37%)
Feb 22, 2008 28.06 28.06 26.44 27.50 4,191,999 -0.43(-1.53%)
Feb 21, 2008 27.56 28.89 27.26 27.92 5,663,643 +0.25(+0.91%)
Feb 20, 2008 26.53 27.68 26.27 27.67 5,039,500 +1.13(+4.24%)
Feb 19, 2008 26.60 26.89 26.36 26.54 2,346,173 +0.23(+0.87%)
Feb 18, 2008 25.79 26.38 25.58 26.31 0 +0.00(+0.00%)
Feb 15, 2008 25.79 26.38 25.58 26.31 2,016,772 +0.37(+1.43%)
Feb 14, 2008 26.48 26.68 25.83 25.94 2,120,246 -0.56(-2.10%)
Feb 13, 2008 26.05 26.51 25.83 26.50 2,001,759 +0.75(+2.91%)
Feb 12, 2008 25.82 26.13 25.54 25.75 1,983,961 -0.04(-0.14%)
Feb 11, 2008 25.12 25.94 24.90 25.79 2,032,888 +0.64(+2.56%)
Feb 08, 2008 25.05 25.32 24.51 25.14 4,081,888 +0.07(+0.26%)
Feb 07, 2008 25.02 25.70 24.81 25.08 3,397,807 -0.14(-0.56%)
Feb 06, 2008 24.71 25.68 24.49 25.22 3,803,061 +0.69(+2.79%)
Feb 05, 2008 25.09 25.11 24.53 24.53 1,917,958 -0.89(-3.50%)
Feb 04, 2008 25.53 25.53 24.99 25.42 2,613,916 -0.11(-0.41%)
Feb 01, 2008 24.72 25.60 24.51 25.53 2,954,498 +0.90(+3.64%)
Jan 31, 2008 23.92 24.89 22.54 24.63 3,149,423 +0.39(+1.61%)
Jan 30, 2008 24.39 24.90 23.96 24.24 1,724,059 -0.23(-0.94%)
Jan 29, 2008 24.66 24.73 24.13 24.47 2,772,864 -0.15(-0.60%)
Jan 28, 2008 24.53 24.62 23.75 24.62 2,820,047 +0.01(+0.05%)
Jan 25, 2008 24.85 25.20 24.44 24.61 3,521,542 +0.03(+0.12%)
Jan 24, 2008 23.93 24.83 23.89 24.58 5,782,914 +0.85(+3.57%)
Jan 23, 2008 22.79 24.06 21.86 23.73 9,920,293 +0.41(+1.77%)
Jan 22, 2008 21.91 23.54 17.95 23.32 5,980,975 +0.47(+2.06%)
Jan 21, 2008 22.75 23.51 22.51 22.85 0 +0.00(+0.00%)
Jan 18, 2008 22.75 23.51 22.51 22.85 4,056,702 +0.31(+1.39%)
Jan 17, 2008 23.26 23.96 22.38 22.53 5,456,719 -0.56(-2.44%)
Jan 16, 2008 23.26 23.73 22.74 23.10 3,771,667 -0.43(-1.84%)
Jan 15, 2008 23.20 23.68 22.89 23.53 4,275,608 +0.15(+0.65%)
Jan 14, 2008 23.57 23.76 23.24 23.38 2,795,542 +0.14(+0.62%)
Jan 11, 2008 23.14 23.99 22.97 23.23 7,855,058 +0.27(+1.16%)
Jan 10, 2008 23.08 23.30 22.26 22.97 3,720,624 +0.09(+0.37%)
Jan 09, 2008 22.88 23.27 22.30 22.88 4,075,223 -0.41(-1.75%)
Jan 08, 2008 23.48 23.91 22.83 23.29 3,012,406 -0.39(-1.64%)
Jan 07, 2008 24.50 24.72 23.59 23.68 3,337,710 -0.67(-2.75%)
Jan 04, 2008 24.92 25.06 24.26 24.35 1,792,455 -0.86(-3.42%)
Jan 03, 2008 25.09 25.55 25.01 25.21 1,858,592 +0.22(+0.86%)
Jan 02, 2008 25.18 25.30 24.39 24.99 1,956,761 -0.19(-0.76%)
Jan 01, 2008 25.21 25.64 24.84 25.18 0 +0.00(+0.00%)
Dec 31, 2007 25.21 25.64 24.84 25.18 655,949 -0.11(-0.45%)
Dec 28, 2007 25.62 25.72 25.17 25.30 831,977 -0.12(-0.46%)
Dec 27, 2007 25.45 25.71 25.32 25.41 1,302,604 -0.03(-0.13%)
Dec 26, 2007 25.73 25.73 25.39 25.45 1,316,702 -0.38(-1.47%)
Dec 24, 2007 25.64 25.83 24.95 25.83 459,048 +0.59(+2.34%)
Dec 21, 2007 24.79 25.41 24.61 25.24 2,333,920 +0.55(+2.22%)
Dec 20, 2007 24.49 24.74 24.24 24.69 944,235 +0.30(+1.21%)
Dec 19, 2007 24.65 24.69 24.03 24.39 2,453,837 -0.16(-0.66%)
Dec 18, 2007 24.48 24.86 24.10 24.55 1,513,015 +0.20(+0.82%)
Dec 17, 2007 25.50 25.57 24.26 24.35 1,950,676 -1.22(-4.77%)
Dec 14, 2007 25.86 26.08 25.49 25.57 2,269,515 -0.35(-1.34%)
Dec 13, 2007 25.66 25.92 25.41 25.92 2,327,137 +0.02(+0.07%)
Dec 12, 2007 25.38 25.90 25.36 25.90 2,282,584 +1.00(+4.02%)
Dec 11, 2007 25.94 25.96 24.84 24.90 1,376,738 -1.08(-4.17%)
Dec 10, 2007 25.80 26.03 25.48 25.99 1,296,698 +0.21(+0.80%)
Dec 07, 2007 25.93 25.95 25.66 25.78 1,233,077 -0.07(-0.27%)
Dec 06, 2007 25.13 25.90 25.10 25.85 1,766,358 +0.55(+2.19%)
Dec 05, 2007 25.45 25.80 25.03 25.30 3,155,557 +0.09(+0.36%)
Dec 04, 2007 25.14 25.37 24.73 25.21 2,119,589 -0.10(-0.38%)
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.