Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 29.67 29.87 29.32 29.51 28,299,888 -0.65(-2.15%)
Feb 28, 2008 30.21 30.58 29.94 30.16 16,587,098 -0.33(-1.07%)
Feb 27, 2008 30.25 30.79 29.95 30.49 20,950,732 +0.10(+0.34%)
Feb 26, 2008 30.41 30.90 30.02 30.38 24,605,446 -0.06(-0.18%)
Feb 25, 2008 30.19 30.81 29.95 30.44 26,321,950 +0.17(+0.57%)
Feb 22, 2008 29.77 31.22 29.48 30.26 36,379,384 +0.73(+2.48%)
Feb 21, 2008 30.19 30.35 29.34 29.53 24,740,044 -0.66(-2.19%)
Feb 20, 2008 29.24 30.28 29.07 30.19 26,959,724 +0.99(+3.38%)
Feb 19, 2008 29.62 30.07 29.04 29.20 27,187,858 -0.17(-0.59%)
Feb 18, 2008 28.06 29.42 27.99 29.38 31,468,008 +0.00(+0.00%)
Feb 15, 2008 28.06 29.42 27.99 29.38 31,467,330 +0.93(+3.25%)
Feb 14, 2008 29.20 29.23 28.36 28.45 22,437,696 -0.79(-2.71%)
Feb 13, 2008 28.85 29.48 28.77 29.25 25,204,932 +0.74(+2.61%)
Feb 12, 2008 29.41 29.46 28.37 28.50 33,006,954 -0.64(-2.20%)
Feb 11, 2008 29.19 29.52 29.00 29.14 26,985,234 -0.04(-0.14%)
Feb 08, 2008 28.24 29.20 28.24 29.18 29,397,952 +0.68(+2.39%)
Feb 07, 2008 27.23 28.87 27.12 28.50 41,693,140 +0.90(+3.25%)
Feb 06, 2008 28.50 28.54 27.50 27.60 28,660,456 -0.74(-2.63%)
Feb 05, 2008 28.58 29.05 28.24 28.35 29,349,556 -0.79(-2.70%)
Feb 04, 2008 29.27 29.59 28.81 29.14 17,321,838 -0.24(-0.83%)
Feb 01, 2008 29.43 29.62 28.91 29.38 30,499,558 -0.15(-0.52%)
Jan 31, 2008 28.15 29.70 28.04 29.53 45,159,772 +1.49(+5.31%)
Jan 30, 2008 28.06 28.59 27.77 28.04 23,109,996 -0.01(-0.05%)
Jan 29, 2008 28.27 28.28 27.74 28.06 21,408,692 -0.14(-0.49%)
Jan 28, 2008 27.67 28.32 27.57 28.20 19,195,152 +0.35(+1.25%)
Jan 25, 2008 27.95 28.54 27.67 27.85 35,833,020 -0.29(-1.01%)
Jan 24, 2008 27.42 28.51 27.07 28.13 66,146,396 +2.63(+10.32%)
Jan 23, 2008 24.99 26.17 24.83 25.50 58,509,080 -0.20(-0.79%)
Jan 22, 2008 25.99 26.70 24.48 25.70 42,698,660 -1.00(-3.73%)
Jan 21, 2008 27.27 27.67 26.45 26.70 42,005,212 +0.00(+0.00%)
Jan 18, 2008 27.27 27.67 26.45 26.70 42,005,212 -0.49(-1.82%)
Jan 17, 2008 27.89 27.99 27.08 27.19 33,443,698 -0.63(-2.25%)
Jan 16, 2008 27.81 28.04 27.55 27.82 41,698,768 +0.42(+1.55%)
Jan 15, 2008 27.58 27.85 27.15 27.39 28,265,936 -0.45(-1.62%)
Jan 14, 2008 27.22 28.25 27.19 27.85 41,939,960 +0.95(+3.55%)
Jan 11, 2008 26.34 27.20 25.99 26.89 46,639,436 +0.45(+1.68%)
Jan 10, 2008 26.13 27.00 25.76 26.45 32,410,188 +0.14(+0.53%)
Jan 09, 2008 25.10 26.36 25.06 26.31 39,315,868 +1.25(+5.00%)
Jan 08, 2008 25.38 26.07 25.04 25.06 38,961,548 -0.32(-1.26%)
Jan 07, 2008 25.79 25.97 24.91 25.38 38,159,340 -0.40(-1.57%)
Jan 04, 2008 26.03 26.61 25.69 25.78 42,573,140 -0.61(-2.30%)
Jan 03, 2008 26.64 26.73 26.27 26.39 21,728,992 -0.34(-1.28%)
Jan 02, 2008 26.61 27.71 26.54 26.73 41,603,056 -0.67(-2.44%)
Jan 01, 2008 27.32 27.67 27.19 27.39 9,184,438 +0.00(+0.00%)
Dec 31, 2007 27.32 27.67 27.19 27.39 9,037,957 -0.15(-0.56%)
Dec 28, 2007 27.74 27.85 27.22 27.55 12,331,075 -0.08(-0.28%)
Dec 27, 2007 27.94 28.13 27.61 27.62 11,384,590 -0.42(-1.49%)
Dec 26, 2007 27.83 28.15 27.71 28.04 7,570,267 -0.02(-0.07%)
Dec 24, 2007 27.82 28.18 27.64 28.06 6,578,218 +0.24(+0.88%)
Dec 21, 2007 27.46 27.82 27.30 27.82 36,917,916 +0.58(+2.15%)
Dec 20, 2007 27.23 27.32 26.53 27.23 24,896,870 +0.58(+2.19%)
Dec 19, 2007 26.87 26.87 26.28 26.65 28,125,138 -0.31(-1.14%)
Dec 18, 2007 27.27 27.50 26.55 26.96 26,768,422 -0.28(-1.02%)
Dec 17, 2007 27.32 27.60 27.19 27.23 19,592,466 -0.18(-0.66%)
Dec 14, 2007 27.51 27.67 27.39 27.42 20,903,460 -0.33(-1.20%)
Dec 13, 2007 27.50 28.04 27.40 27.75 31,928,356 -0.80(-2.80%)
Dec 12, 2007 28.41 28.94 28.04 28.55 31,119,718 +0.58(+2.07%)
Dec 11, 2007 28.22 28.65 27.90 27.97 23,753,040 -0.27(-0.96%)
Dec 10, 2007 28.08 28.37 28.01 28.24 17,373,546 +0.31(+1.12%)
Dec 07, 2007 28.04 28.13 27.69 27.93 13,603,204 -0.20(-0.72%)
Dec 06, 2007 28.13 28.24 27.77 28.13 15,551,391 +0.03(+0.10%)
Dec 05, 2007 27.68 28.42 27.50 28.10 29,865,890 +0.70(+2.57%)
Dec 04, 2007 27.53 27.74 27.32 27.40 21,933,160 -0.42(-1.50%)
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.