Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 29.27 29.57 29.05 29.11 3,730,889 -0.45(-1.51%)
Feb 28, 2008 29.52 29.74 29.34 29.56 3,711,729 -0.11(-0.39%)
Feb 27, 2008 29.56 29.79 29.45 29.68 3,840,533 +0.00(+0.00%)
Feb 26, 2008 29.33 29.78 29.32 29.68 4,116,942 +0.26(+0.90%)
Feb 25, 2008 29.37 29.48 29.12 29.41 6,431,285 +0.11(+0.39%)
Feb 22, 2008 29.34 29.42 28.97 29.30 4,668,580 +0.02(+0.08%)
Feb 21, 2008 29.52 29.60 29.13 29.27 3,237,269 -0.17(-0.57%)
Feb 20, 2008 29.56 29.58 29.23 29.44 3,061,091 -0.32(-1.08%)
Feb 19, 2008 30.26 30.26 29.60 29.76 5,726,032 +0.07(+0.23%)
Feb 18, 2008 29.15 29.73 29.15 29.69 0 +0.00(+0.00%)
Feb 15, 2008 29.15 29.73 29.15 29.69 4,111,610 +0.49(+1.69%)
Feb 14, 2008 29.43 29.50 29.13 29.20 3,405,552 -0.16(-0.55%)
Feb 13, 2008 29.30 29.49 29.11 29.36 6,397,019 +0.34(+1.19%)
Feb 12, 2008 28.67 29.05 28.55 29.02 4,446,083 +0.55(+1.94%)
Feb 11, 2008 28.51 28.51 28.07 28.47 3,124,444 +0.24(+0.83%)
Feb 08, 2008 28.39 28.63 28.21 28.23 3,757,420 -0.26(-0.91%)
Feb 07, 2008 28.13 28.67 28.12 28.49 6,094,860 +0.31(+1.10%)
Feb 06, 2008 27.77 28.30 27.63 28.18 8,258,440 +0.54(+1.95%)
Feb 05, 2008 27.75 28.01 27.52 27.64 5,706,470 -0.52(-1.86%)
Feb 04, 2008 28.18 28.33 28.06 28.16 3,416,497 +0.02(+0.08%)
Feb 01, 2008 27.66 28.14 27.59 28.14 6,133,073 +0.70(+2.55%)
Jan 31, 2008 27.81 28.67 27.29 27.44 9,158,214 -0.75(-2.67%)
Jan 30, 2008 28.21 29.08 27.86 28.19 6,898,942 -0.29(-1.03%)
Jan 29, 2008 28.52 28.60 28.29 28.48 6,014,326 +0.03(+0.10%)
Jan 28, 2008 27.75 28.47 27.51 28.45 6,987,627 +1.14(+4.16%)
Jan 25, 2008 27.67 27.67 27.15 27.32 4,629,727 -0.11(-0.40%)
Jan 24, 2008 27.65 27.65 27.06 27.43 5,819,241 -0.02(-0.06%)
Jan 23, 2008 26.94 27.49 26.55 27.44 6,088,215 +0.18(+0.65%)
Jan 22, 2008 27.02 27.81 27.02 27.27 7,264,942 -0.61(-2.18%)
Jan 21, 2008 28.47 28.51 27.70 27.87 0 +0.00(+0.00%)
Jan 18, 2008 28.47 28.51 27.70 27.87 5,285,910 -0.43(-1.52%)
Jan 17, 2008 28.50 28.78 28.24 28.30 4,435,109 -0.17(-0.58%)
Jan 16, 2008 28.41 28.79 28.30 28.47 4,588,625 -0.02(-0.06%)
Jan 15, 2008 28.78 28.80 28.21 28.49 6,156,503 -0.33(-1.14%)
Jan 14, 2008 29.27 29.36 28.79 28.82 4,318,543 -0.40(-1.36%)
Jan 11, 2008 29.86 29.88 29.11 29.21 4,100,619 -0.87(-2.88%)
Jan 10, 2008 29.64 30.20 29.60 30.08 2,860,224 +0.28(+0.92%)
Jan 09, 2008 29.94 29.94 29.50 29.80 3,641,873 -0.16(-0.54%)
Jan 08, 2008 30.19 30.42 29.91 29.96 3,517,177 -0.03(-0.11%)
Jan 07, 2008 29.49 30.06 29.49 30.00 3,063,981 +0.63(+2.13%)
Jan 04, 2008 29.51 29.85 29.37 29.37 2,404,788 -0.33(-1.10%)
Jan 03, 2008 29.59 29.90 29.56 29.70 1,951,008 +0.10(+0.33%)
Jan 02, 2008 30.02 30.08 29.59 29.60 2,454,134 -0.49(-1.64%)
Jan 01, 2008 30.22 30.42 30.05 30.10 0 +0.00(+0.00%)
Dec 31, 2007 30.22 30.42 30.05 30.10 1,251,979 -0.28(-0.93%)
Dec 28, 2007 30.41 30.62 30.31 30.38 1,117,266 +0.06(+0.21%)
Dec 27, 2007 30.65 30.67 30.30 30.31 1,345,096 -0.38(-1.23%)
Dec 26, 2007 30.72 30.82 30.53 30.69 1,056,708 -0.08(-0.26%)
Dec 24, 2007 30.82 30.89 30.59 30.77 613,333 +0.04(+0.13%)
Dec 21, 2007 30.61 30.81 30.46 30.73 2,389,327 +0.41(+1.36%)
Dec 20, 2007 30.61 30.65 30.23 30.32 1,753,102 -0.10(-0.32%)
Dec 19, 2007 30.64 30.64 30.15 30.42 2,530,265 -0.09(-0.28%)
Dec 18, 2007 30.65 30.79 30.27 30.50 1,764,602 +0.01(+0.04%)
Dec 17, 2007 30.70 30.95 30.49 30.49 3,006,514 -0.29(-0.93%)
Dec 14, 2007 30.86 31.00 30.73 30.78 2,513,715 -0.21(-0.69%)
Dec 13, 2007 30.67 31.00 30.67 30.99 2,488,233 +0.17(+0.56%)
Dec 12, 2007 31.68 31.68 30.52 30.82 4,589,233 -0.23(-0.74%)
Dec 11, 2007 31.31 31.60 31.03 31.05 3,334,955 -0.28(-0.88%)
Dec 10, 2007 31.19 31.36 31.04 31.32 1,714,899 +0.20(+0.65%)
Dec 07, 2007 31.36 31.40 31.00 31.12 2,195,143 -0.25(-0.79%)
Dec 06, 2007 30.94 31.42 30.94 31.37 1,729,226 +0.16(+0.51%)
Dec 05, 2007 30.94 31.30 30.72 31.21 2,649,775 +0.50(+1.63%)
Dec 04, 2007 30.71 31.01 30.69 30.71 3,068,974 -0.18(-0.59%)
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.