Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 24.79 24.80 23.59 23.71 4,414,315 -1.54(-6.09%)
Feb 28, 2008 24.80 25.49 24.78 25.25 3,215,608 +0.26(+1.05%)
Feb 27, 2008 26.24 26.24 23.93 24.99 5,117,232 -0.84(-3.26%)
Feb 26, 2008 25.55 26.07 25.03 25.83 6,380,785 -0.10(-0.39%)
Feb 25, 2008 25.34 26.05 24.93 25.93 4,371,851 -0.10(-0.37%)
Feb 22, 2008 26.56 26.56 25.03 26.03 4,428,540 -0.40(-1.53%)
Feb 21, 2008 26.09 27.35 25.81 26.43 5,983,224 +0.24(+0.91%)
Feb 20, 2008 25.11 26.20 24.86 26.19 5,323,862 +1.07(+4.24%)
Feb 19, 2008 25.18 25.46 24.95 25.13 2,478,560 +0.22(+0.87%)
Feb 18, 2008 24.41 24.97 24.21 24.91 0 +0.00(+0.00%)
Feb 15, 2008 24.41 24.97 24.21 24.91 2,130,572 +0.35(+1.42%)
Feb 14, 2008 25.07 25.26 24.45 24.56 2,239,885 -0.53(-2.10%)
Feb 13, 2008 24.66 25.09 24.45 25.09 2,114,712 +0.71(+2.91%)
Feb 12, 2008 24.44 24.73 24.18 24.38 2,095,910 -0.03(-0.14%)
Feb 11, 2008 23.78 24.55 23.57 24.41 2,147,597 +0.61(+2.56%)
Feb 08, 2008 23.71 23.97 23.20 23.80 4,312,216 +0.06(+0.26%)
Feb 07, 2008 23.69 24.33 23.48 23.74 3,589,535 -0.13(-0.56%)
Feb 06, 2008 23.39 24.31 23.18 23.87 4,017,655 +0.65(+2.79%)
Feb 05, 2008 23.75 23.77 23.22 23.22 2,026,183 -0.84(-3.50%)
Feb 04, 2008 24.16 24.16 23.65 24.07 2,761,411 -0.10(-0.41%)
Feb 01, 2008 23.40 24.23 23.20 24.16 3,121,211 +0.85(+3.64%)
Jan 31, 2008 22.64 23.56 21.33 23.32 3,327,134 +0.37(+1.61%)
Jan 30, 2008 23.09 23.57 22.68 22.95 1,821,342 -0.22(-0.94%)
Jan 29, 2008 23.34 23.41 22.84 23.17 2,929,327 -0.14(-0.60%)
Jan 28, 2008 23.22 23.30 22.48 23.30 2,979,173 +0.01(+0.05%)
Jan 25, 2008 23.53 23.85 23.13 23.29 3,720,252 +0.03(+0.12%)
Jan 24, 2008 22.65 23.50 22.61 23.27 6,109,225 +0.80(+3.57%)
Jan 23, 2008 21.57 22.78 20.69 22.46 10,480,063 +0.39(+1.77%)
Jan 22, 2008 20.74 22.28 16.99 22.07 6,318,462 +0.45(+2.06%)
Jan 21, 2008 21.54 22.26 21.30 21.63 0 +0.00(+0.00%)
Jan 18, 2008 21.54 22.26 21.30 21.63 4,285,609 +0.30(+1.39%)
Jan 17, 2008 22.02 22.68 21.19 21.33 5,764,625 -0.53(-2.44%)
Jan 16, 2008 22.02 22.46 21.53 21.86 3,984,490 -0.41(-1.84%)
Jan 15, 2008 21.96 22.42 21.67 22.27 4,516,867 +0.14(+0.65%)
Jan 14, 2008 22.31 22.49 22.00 22.13 2,953,286 +0.14(+0.62%)
Jan 11, 2008 21.90 22.71 21.74 21.99 8,298,294 +0.25(+1.16%)
Jan 10, 2008 21.85 22.06 21.08 21.74 3,930,567 +0.08(+0.37%)
Jan 09, 2008 21.65 22.02 21.11 21.66 4,305,175 -0.38(-1.75%)
Jan 08, 2008 22.23 22.63 21.61 22.04 3,182,387 -0.37(-1.64%)
Jan 07, 2008 23.19 23.40 22.33 22.41 3,526,047 -0.63(-2.75%)
Jan 04, 2008 23.59 23.72 22.96 23.05 1,893,598 -0.82(-3.42%)
Jan 03, 2008 23.75 24.19 23.68 23.86 1,963,467 +0.20(+0.86%)
Jan 02, 2008 23.84 23.95 23.09 23.66 2,067,175 -0.18(-0.76%)
Jan 01, 2008 23.87 24.27 23.52 23.84 0 +0.00(+0.00%)
Dec 31, 2007 23.87 24.27 23.52 23.84 692,963 -0.11(-0.45%)
Dec 28, 2007 24.26 24.35 23.83 23.94 878,923 -0.11(-0.46%)
Dec 27, 2007 24.09 24.34 23.97 24.06 1,376,106 -0.03(-0.13%)
Dec 26, 2007 24.36 24.36 24.04 24.09 1,391,000 -0.36(-1.47%)
Dec 24, 2007 24.27 24.45 23.62 24.45 484,951 +0.56(+2.34%)
Dec 21, 2007 23.47 24.05 23.29 23.89 2,465,616 +0.52(+2.22%)
Dec 20, 2007 23.18 23.42 22.94 23.37 997,516 +0.28(+1.21%)
Dec 19, 2007 23.33 23.37 22.75 23.09 2,592,299 -0.15(-0.66%)
Dec 18, 2007 23.17 23.53 22.81 23.24 1,598,390 +0.19(+0.82%)
Dec 17, 2007 24.14 24.20 22.96 23.05 2,060,746 -1.15(-4.77%)
Dec 14, 2007 24.48 24.68 24.13 24.21 2,397,576 -0.33(-1.34%)
Dec 13, 2007 24.29 24.54 24.06 24.54 2,458,450 +0.02(+0.07%)
Dec 12, 2007 24.02 24.52 24.00 24.52 2,411,383 +0.95(+4.02%)
Dec 11, 2007 24.56 24.58 23.51 23.57 1,454,423 -1.03(-4.17%)
Dec 10, 2007 24.42 24.64 24.12 24.60 1,369,867 +0.19(+0.80%)
Dec 07, 2007 24.55 24.57 24.29 24.40 1,302,656 -0.07(-0.27%)
Dec 06, 2007 23.79 24.51 23.76 24.47 1,866,028 +0.52(+2.19%)
Dec 05, 2007 24.09 24.42 23.69 23.95 3,333,615 +0.09(+0.36%)
Dec 04, 2007 23.79 24.02 23.41 23.86 2,239,190 -0.09(-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.