Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 35.64 35.64 34.05 34.17 150,100 -1.77(-4.92%)
Feb 28, 2008 36.57 36.57 35.37 35.94 172,900 -0.79(-2.15%)
Feb 27, 2008 36.48 36.88 36.15 36.73 323,100 +0.37(+1.02%)
Feb 26, 2008 35.80 36.56 35.80 36.36 328,700 +0.33(+0.92%)
Feb 25, 2008 35.45 36.47 35.18 36.03 172,513 +0.66(+1.87%)
Feb 22, 2008 35.34 35.46 34.60 35.37 166,600 +0.07(+0.20%)
Feb 21, 2008 36.20 36.52 35.04 35.30 201,300 -0.62(-1.73%)
Feb 20, 2008 35.40 36.14 35.29 35.92 126,700 +0.22(+0.62%)
Feb 19, 2008 36.07 36.07 35.44 35.70 106,500 +0.14(+0.39%)
Feb 18, 2008 35.21 35.65 35.04 35.56 0 +0.00(+0.00%)
Feb 15, 2008 35.21 35.65 35.04 35.56 136,100 +0.28(+0.79%)
Feb 14, 2008 35.88 36.03 35.20 35.28 167,900 -0.66(-1.84%)
Feb 13, 2008 35.74 36.03 35.59 35.94 90,300 +0.60(+1.70%)
Feb 12, 2008 35.13 35.69 34.82 35.34 113,700 +0.32(+0.91%)
Feb 11, 2008 35.09 35.21 34.42 35.02 132,081 -0.13(-0.37%)
Feb 08, 2008 35.34 35.74 34.97 35.15 131,600 -0.21(-0.59%)
Feb 07, 2008 34.86 35.56 34.55 35.36 141,800 +0.37(+1.06%)
Feb 06, 2008 35.35 35.47 34.92 34.99 138,700 -0.09(-0.26%)
Feb 05, 2008 35.29 35.83 34.89 35.08 152,600 -1.00(-2.77%)
Feb 04, 2008 35.66 36.45 35.55 36.08 153,500 +0.29(+0.81%)
Feb 01, 2008 35.16 35.92 34.96 35.79 170,000 +0.76(+2.17%)
Jan 31, 2008 34.01 35.37 33.82 35.03 251,300 +0.52(+1.51%)
Jan 30, 2008 35.07 35.62 34.43 34.51 194,200 -0.83(-2.35%)
Jan 29, 2008 35.62 35.72 35.07 35.34 95,954 -0.12(-0.34%)
Jan 28, 2008 34.85 35.65 34.73 35.46 165,300 +0.47(+1.34%)
Jan 25, 2008 35.59 35.95 34.74 34.99 127,800 -0.34(-0.96%)
Jan 24, 2008 36.71 36.72 35.33 35.33 141,900 -1.16(-3.18%)
Jan 23, 2008 34.10 36.60 34.10 36.49 207,000 +1.55(+4.44%)
Jan 22, 2008 35.24 35.89 33.93 34.94 221,500 -1.20(-3.32%)
Jan 21, 2008 36.91 37.10 36.03 36.14 0 +0.00(+0.00%)
Jan 18, 2008 36.91 37.10 36.03 36.14 265,300 -0.70(-1.90%)
Jan 17, 2008 37.41 37.60 36.71 36.84 246,600 -0.50(-1.34%)
Jan 16, 2008 36.75 37.87 36.62 37.34 362,500 +0.43(+1.16%)
Jan 15, 2008 37.04 37.31 36.60 36.91 146,900 -0.55(-1.47%)
Jan 14, 2008 37.60 37.81 37.13 37.46 121,600 +0.24(+0.64%)
Jan 11, 2008 37.85 37.93 37.22 37.22 122,334 -0.86(-2.26%)
Jan 10, 2008 37.20 38.41 37.09 38.08 214,100 +0.49(+1.30%)
Jan 09, 2008 36.64 37.68 36.41 37.59 199,400 +0.72(+1.95%)
Jan 08, 2008 37.12 37.94 36.85 36.87 241,520 -0.40(-1.07%)
Jan 07, 2008 36.25 37.35 35.98 37.27 322,477 +1.12(+3.10%)
Jan 04, 2008 35.56 36.41 35.52 36.15 214,900 +0.18(+0.50%)
Jan 03, 2008 36.28 36.74 35.97 35.97 126,700 -0.30(-0.83%)
Jan 02, 2008 35.92 36.59 35.54 36.27 186,600 +0.18(+0.50%)
Jan 01, 2008 36.45 36.51 35.91 36.09 0 +0.00(+0.00%)
Dec 31, 2007 36.45 36.51 35.91 36.09 107,500 -0.52(-1.42%)
Dec 28, 2007 37.09 37.29 36.60 36.61 88,700 -0.11(-0.30%)
Dec 27, 2007 37.86 37.86 36.69 36.72 91,100 -1.07(-2.83%)
Dec 26, 2007 37.77 38.03 37.63 37.79 95,000 -0.19(-0.50%)
Dec 24, 2007 37.60 38.02 37.28 37.98 66,100 +0.31(+0.82%)
Dec 21, 2007 36.86 37.73 36.41 37.67 384,600 +1.54(+4.26%)
Dec 20, 2007 35.62 36.14 35.33 36.13 135,100 +0.68(+1.92%)
Dec 19, 2007 35.40 35.67 35.11 35.45 145,200 +0.01(+0.03%)
Dec 18, 2007 35.21 35.44 34.73 35.44 134,800 +0.58(+1.66%)
Dec 17, 2007 35.15 35.35 34.84 34.86 102,900 -0.55(-1.55%)
Dec 14, 2007 35.71 36.14 35.21 35.41 128,200 -0.72(-1.99%)
Dec 13, 2007 35.83 36.18 35.54 36.13 193,675 -0.10(-0.28%)
Dec 12, 2007 36.39 36.69 35.85 36.23 138,140 +0.64(+1.80%)
Dec 11, 2007 36.50 36.69 35.45 35.59 160,764 -0.72(-1.98%)
Dec 10, 2007 36.53 36.58 36.11 36.31 150,300 -0.21(-0.58%)
Dec 07, 2007 37.16 37.16 36.24 36.52 100,500 -0.53(-1.43%)
Dec 06, 2007 36.83 37.07 36.65 37.05 88,700 +0.11(+0.30%)
Dec 05, 2007 37.21 37.28 36.76 36.94 133,515 +0.21(+0.57%)
Dec 04, 2007 36.46 37.22 36.31 36.73 105,800 +0.02(+0.05%)
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.