Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 28.13 28.69 27.03 27.29 1,031,416 -0.87(-3.11%)
Feb 28, 2008 27.69 28.97 27.51 28.16 858,723 +0.86(+3.13%)
Feb 27, 2008 25.61 27.97 25.53 27.30 2,032,924 +2.21(+8.79%)
Feb 26, 2008 25.56 25.58 24.54 25.10 394,777 +0.06(+0.23%)
Feb 25, 2008 24.57 25.22 24.05 25.04 423,490 +0.70(+2.87%)
Feb 22, 2008 24.84 25.03 23.99 24.34 152,729 -0.42(-1.69%)
Feb 21, 2008 26.10 26.10 24.47 24.76 255,216 -1.34(-5.14%)
Feb 20, 2008 24.61 26.11 24.61 26.10 579,080 +0.84(+3.31%)
Feb 19, 2008 24.61 25.58 24.61 25.26 134,100 +0.77(+3.13%)
Feb 18, 2008 24.54 24.89 24.28 24.50 0 +0.00(+0.00%)
Feb 15, 2008 24.54 24.89 24.28 24.50 208,709 -0.17(-0.71%)
Feb 14, 2008 24.33 25.89 24.17 24.67 269,325 +0.35(+1.44%)
Feb 13, 2008 24.00 24.64 23.39 24.32 220,235 +0.45(+1.87%)
Feb 12, 2008 23.36 24.29 23.27 23.87 343,896 +0.50(+2.12%)
Feb 11, 2008 22.43 23.86 22.14 23.38 260,989 +0.93(+4.16%)
Feb 08, 2008 22.03 22.88 21.80 22.45 548,221 +0.52(+2.39%)
Feb 07, 2008 22.20 22.34 21.11 21.92 603,311 -0.14(-0.62%)
Feb 06, 2008 23.39 23.39 21.95 22.06 321,811 -1.44(-6.12%)
Feb 05, 2008 24.37 24.54 23.43 23.50 228,880 -0.99(-4.05%)
Feb 04, 2008 24.32 24.63 23.87 24.49 318,586 +0.40(+1.65%)
Feb 01, 2008 24.36 24.57 23.79 24.09 332,308 -0.12(-0.48%)
Jan 31, 2008 24.58 24.74 23.85 24.20 364,747 -0.48(-1.93%)
Jan 30, 2008 23.87 25.18 23.76 24.68 242,670 +0.80(+3.34%)
Jan 29, 2008 24.34 24.34 23.45 23.88 368,843 +0.33(+1.40%)
Jan 28, 2008 22.67 24.20 22.48 23.55 342,805 +0.51(+2.19%)
Jan 25, 2008 23.27 23.92 22.64 23.05 173,203 +0.06(+0.25%)
Jan 24, 2008 21.57 23.29 21.57 22.99 368,843 +1.79(+8.43%)
Jan 23, 2008 21.43 21.65 20.02 21.20 522,287 -0.66(-3.02%)
Jan 22, 2008 21.30 22.23 19.97 21.86 225,021 -0.54(-2.43%)
Jan 21, 2008 22.16 22.80 21.18 22.41 0 +0.00(+0.00%)
Jan 18, 2008 22.16 22.80 21.18 22.41 303,258 +0.21(+0.96%)
Jan 17, 2008 24.86 25.20 21.81 22.19 561,291 -2.58(-10.43%)
Jan 16, 2008 25.26 25.66 24.59 24.78 563,581 -0.63(-2.49%)
Jan 15, 2008 26.82 26.82 25.37 25.41 271,502 -0.93(-3.54%)
Jan 14, 2008 26.58 26.58 25.61 26.34 621,393 +0.18(+0.71%)
Jan 11, 2008 25.12 26.30 24.99 26.16 621,506 +1.09(+4.34%)
Jan 10, 2008 25.07 25.27 24.99 25.07 110,426 -0.15(-0.58%)
Jan 09, 2008 24.77 25.36 24.62 25.22 356,081 +0.45(+1.80%)
Jan 08, 2008 25.17 25.35 24.62 24.77 164,142 -0.23(-0.93%)
Jan 07, 2008 25.94 26.32 24.54 25.00 265,609 -0.82(-3.16%)
Jan 04, 2008 26.28 26.43 25.63 25.82 191,008 -0.42(-1.59%)
Jan 03, 2008 26.54 26.57 25.65 26.24 372,033 +0.00(+0.00%)
Jan 02, 2008 25.61 27.29 25.55 26.24 375,120 +0.85(+3.33%)
Jan 01, 2008 25.77 25.87 24.88 25.39 134,096 +0.00(+0.00%)
Dec 31, 2007 25.77 25.87 24.88 25.39 134,096 -0.17(-0.65%)
Dec 28, 2007 26.21 26.21 25.55 25.56 134,636 -0.71(-2.70%)
Dec 27, 2007 24.43 26.31 24.43 26.26 407,847 +1.26(+5.05%)
Dec 26, 2007 25.07 25.07 24.35 25.00 267,575 +0.11(+0.43%)
Dec 24, 2007 24.11 25.26 24.11 24.89 168,366 +1.04(+4.36%)
Dec 21, 2007 24.10 24.10 23.20 23.85 554,911 -0.19(-0.81%)
Dec 20, 2007 24.10 25.42 23.80 24.05 491,558 -0.35(-1.43%)
Dec 19, 2007 23.60 24.81 23.12 24.40 417,830 +1.14(+4.89%)
Dec 18, 2007 24.41 24.66 22.63 23.26 390,249 -1.02(-4.20%)
Dec 17, 2007 25.42 25.42 24.12 24.28 172,174 -0.91(-3.62%)
Dec 14, 2007 25.34 26.84 24.87 25.20 441,294 -0.40(-1.56%)
Dec 13, 2007 24.78 25.67 24.49 25.59 266,649 +0.93(+3.78%)
Dec 12, 2007 24.70 24.78 24.20 24.66 263,047 +0.37(+1.52%)
Dec 11, 2007 24.21 24.88 24.06 24.29 272,552 +0.07(+0.28%)
Dec 10, 2007 24.28 24.65 23.85 24.22 214,369 +0.22(+0.93%)
Dec 07, 2007 23.42 24.25 23.42 24.00 200,064 +0.26(+1.11%)
Dec 06, 2007 23.07 24.10 22.87 23.74 365,035 +0.68(+2.95%)
Dec 05, 2007 22.83 23.50 22.56 23.06 555,631 +0.31(+1.37%)
Dec 04, 2007 22.74 22.83 22.47 22.75 227,130 +0.01(+0.04%)
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.