Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 32.26 32.31 31.51 31.65 3,104,573 -0.91(-2.78%)
Feb 28, 2008 32.50 33.47 32.34 32.55 3,564,814 -0.12(-0.36%)
Feb 27, 2008 32.43 32.90 32.30 32.67 3,741,531 -0.02(-0.05%)
Feb 26, 2008 32.38 32.82 32.24 32.69 3,809,664 +0.31(+0.95%)
Feb 25, 2008 31.73 32.73 31.67 32.38 5,294,189 +0.86(+2.72%)
Feb 22, 2008 31.55 31.66 30.96 31.52 4,911,094 -0.02(-0.08%)
Feb 21, 2008 32.46 32.71 31.53 31.55 5,359,570 -0.75(-2.32%)
Feb 20, 2008 32.28 32.39 32.08 32.29 3,894,304 -0.32(-0.99%)
Feb 19, 2008 32.98 33.03 32.44 32.62 2,743,466 -0.06(-0.18%)
Feb 18, 2008 32.49 32.82 32.42 32.68 0 +0.00(+0.00%)
Feb 15, 2008 32.49 32.82 32.42 32.68 3,673,036 +0.11(+0.33%)
Feb 14, 2008 33.47 33.56 32.49 32.57 4,769,908 -1.11(-3.28%)
Feb 13, 2008 33.71 34.09 33.42 33.67 4,608,641 +0.16(+0.47%)
Feb 12, 2008 32.49 33.64 32.29 33.52 6,904,600 +1.28(+3.97%)
Feb 11, 2008 32.34 32.47 31.95 32.24 3,882,735 -0.23(-0.72%)
Feb 08, 2008 32.52 32.59 32.28 32.47 5,787,537 -0.25(-0.76%)
Feb 07, 2008 31.61 32.72 31.51 32.72 8,578,096 +1.00(+3.15%)
Feb 06, 2008 31.47 32.29 31.47 31.72 6,741,744 +0.28(+0.90%)
Feb 05, 2008 31.14 32.44 31.14 31.44 18,266,246 +1.50(+5.00%)
Feb 04, 2008 29.68 30.10 29.56 29.94 7,246,082 +0.12(+0.39%)
Feb 01, 2008 29.18 29.82 29.18 29.82 10,883,938 +0.78(+2.69%)
Jan 31, 2008 28.63 29.18 28.27 29.04 15,171,358 +0.38(+1.33%)
Jan 30, 2008 29.23 29.26 28.58 28.66 7,531,971 -0.09(-0.32%)
Jan 29, 2008 29.04 29.04 28.35 28.75 5,227,301 -0.05(-0.17%)
Jan 28, 2008 29.03 29.32 28.59 28.80 5,228,722 -0.06(-0.20%)
Jan 25, 2008 29.58 29.61 28.69 28.86 5,305,050 -0.49(-1.67%)
Jan 24, 2008 29.97 29.97 29.13 29.35 6,059,055 -0.54(-1.81%)
Jan 23, 2008 29.58 29.99 28.28 29.89 10,080,551 -0.52(-1.70%)
Jan 22, 2008 28.62 30.76 28.47 30.41 10,904,465 +0.39(+1.30%)
Jan 21, 2008 29.88 30.50 29.53 30.02 0 +0.00(+0.00%)
Jan 18, 2008 29.88 30.50 29.53 30.02 7,813,429 +0.35(+1.18%)
Jan 17, 2008 31.01 31.18 29.47 29.67 8,360,606 -1.31(-4.24%)
Jan 16, 2008 30.47 31.70 30.47 30.98 6,310,763 +0.32(+1.03%)
Jan 15, 2008 31.59 31.80 30.61 30.66 4,868,398 -1.37(-4.28%)
Jan 14, 2008 33.10 33.10 31.84 32.04 4,138,393 +0.05(+0.16%)
Jan 11, 2008 32.33 32.55 31.95 31.99 4,327,155 -0.57(-1.76%)
Jan 10, 2008 31.97 32.78 31.84 32.56 5,650,835 +0.52(+1.61%)
Jan 09, 2008 31.96 32.18 31.38 32.04 6,448,757 +0.02(+0.08%)
Jan 08, 2008 32.09 32.73 31.88 32.02 11,861,582 -0.03(-0.10%)
Jan 07, 2008 32.60 32.78 31.88 32.05 8,316,215 -0.42(-1.28%)
Jan 04, 2008 32.84 32.90 32.38 32.47 8,273,154 -0.50(-1.51%)
Jan 03, 2008 32.79 33.08 32.73 32.97 3,995,770 +0.22(+0.69%)
Jan 02, 2008 32.78 33.11 32.55 32.74 4,240,316 -0.12(-0.38%)
Jan 01, 2008 33.03 33.28 32.87 32.87 0 +0.00(+0.00%)
Dec 31, 2007 33.03 33.28 32.87 32.87 2,296,880 -0.38(-1.15%)
Dec 28, 2007 33.30 33.54 33.13 33.25 2,233,557 -0.03(-0.10%)
Dec 27, 2007 33.95 34.11 33.20 33.28 3,574,518 -0.67(-1.96%)
Dec 26, 2007 33.95 34.20 33.78 33.95 1,940,047 -0.12(-0.37%)
Dec 24, 2007 34.03 34.23 33.79 34.07 1,094,842 +0.04(+0.12%)
Dec 21, 2007 34.00 34.15 33.67 34.03 4,812,528 +0.55(+1.64%)
Dec 20, 2007 33.33 33.59 33.15 33.48 4,431,581 +0.33(+1.00%)
Dec 19, 2007 32.90 33.40 32.53 33.15 6,489,471 +0.45(+1.37%)
Dec 18, 2007 32.57 32.83 31.99 32.70 4,825,008 +0.30(+0.92%)
Dec 17, 2007 32.56 32.92 32.24 32.40 4,339,062 -0.28(-0.86%)
Dec 14, 2007 33.05 33.29 32.69 32.69 3,850,169 -0.64(-1.92%)
Dec 13, 2007 33.67 33.71 33.00 33.33 3,005,279 -0.47(-1.38%)
Dec 12, 2007 33.80 34.08 33.30 33.79 5,320,270 +0.80(+2.42%)
Dec 11, 2007 34.20 34.49 32.99 32.99 4,040,768 -1.22(-3.57%)
Dec 10, 2007 34.38 34.46 33.97 34.22 2,521,303 -0.14(-0.41%)
Dec 07, 2007 34.32 35.06 34.05 34.36 4,754,008 +0.86(+2.58%)
Dec 06, 2007 32.78 33.57 32.55 33.49 3,721,661 +0.71(+2.16%)
Dec 05, 2007 32.69 33.12 32.53 32.78 3,056,510 +0.32(+1.00%)
Dec 04, 2007 32.83 32.92 32.26 32.46 4,921,043 -0.36(-1.09%)
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.