Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 26.49 27.02 26.49 26.76 3,141,982 +0.04(+0.14%)
Feb 28, 2008 26.78 26.85 26.64 26.72 1,708,460 -0.18(-0.67%)
Feb 27, 2008 27.02 27.21 26.77 26.91 3,217,947 -0.22(-0.82%)
Feb 26, 2008 26.95 27.31 26.70 27.13 3,298,681 -0.23(-0.84%)
Feb 25, 2008 26.55 27.45 26.38 27.36 4,886,831 +0.77(+2.90%)
Feb 22, 2008 26.49 26.59 26.16 26.59 1,740,889 +0.16(+0.60%)
Feb 21, 2008 26.81 26.81 26.40 26.43 2,714,977 -0.35(-1.29%)
Feb 20, 2008 26.52 26.88 26.32 26.78 2,906,930 +0.04(+0.14%)
Feb 19, 2008 26.02 26.88 26.00 26.74 5,269,503 +0.77(+2.95%)
Feb 18, 2008 25.65 26.08 25.59 25.97 0 +0.00(+0.00%)
Feb 15, 2008 25.65 26.08 25.59 25.97 2,885,849 +0.26(+1.01%)
Feb 14, 2008 25.95 25.95 25.70 25.71 1,833,106 -0.17(-0.67%)
Feb 13, 2008 26.28 26.30 25.78 25.89 1,953,146 -0.14(-0.55%)
Feb 12, 2008 25.37 26.03 25.21 26.03 4,033,910 +0.97(+3.86%)
Feb 11, 2008 24.88 25.14 24.74 25.06 2,021,107 +0.22(+0.90%)
Feb 08, 2008 25.03 25.11 24.67 24.84 1,974,251 -0.37(-1.46%)
Feb 07, 2008 25.19 25.50 24.96 25.21 2,361,720 -0.06(-0.26%)
Feb 06, 2008 25.52 25.68 25.26 25.27 1,698,218 -0.12(-0.48%)
Feb 05, 2008 25.34 25.50 25.12 25.40 2,394,124 -0.30(-1.15%)
Feb 04, 2008 25.98 26.18 25.65 25.69 1,755,937 -0.29(-1.11%)
Feb 01, 2008 26.09 26.51 25.76 25.98 3,970,948 -0.12(-0.47%)
Jan 31, 2008 25.78 26.28 25.52 26.10 3,254,769 +0.00(+0.00%)
Jan 30, 2008 26.41 26.63 25.97 26.10 2,702,993 -0.37(-1.39%)
Jan 29, 2008 25.76 26.64 25.58 26.47 3,916,857 +0.66(+2.57%)
Jan 28, 2008 24.65 25.82 24.39 25.81 4,895,422 +1.24(+5.05%)
Jan 25, 2008 25.95 26.00 24.21 24.57 6,983,882 -1.18(-4.60%)
Jan 24, 2008 25.04 26.88 24.54 25.75 6,133,542 -0.51(-1.95%)
Jan 23, 2008 25.90 26.35 25.33 26.26 3,897,674 +0.38(+1.45%)
Jan 22, 2008 26.39 26.52 25.82 25.89 3,644,532 -0.63(-2.37%)
Jan 21, 2008 27.12 27.15 26.33 26.52 0 +0.00(+0.00%)
Jan 18, 2008 27.12 27.15 26.33 26.52 3,339,256 -0.38(-1.40%)
Jan 17, 2008 26.91 27.27 26.75 26.89 3,813,803 +0.12(+0.43%)
Jan 16, 2008 26.13 26.99 26.13 26.78 3,216,574 +0.58(+2.20%)
Jan 15, 2008 26.93 26.95 26.20 26.20 2,375,356 -0.77(-2.86%)
Jan 14, 2008 27.30 27.30 26.85 26.97 1,923,230 -0.07(-0.24%)
Jan 11, 2008 27.39 27.39 26.79 27.04 1,908,914 -0.33(-1.21%)
Jan 10, 2008 27.16 27.58 27.07 27.37 2,333,445 +0.06(+0.21%)
Jan 09, 2008 27.14 27.34 26.84 27.31 2,590,472 -0.01(-0.05%)
Jan 08, 2008 27.98 28.07 27.29 27.32 2,087,948 -0.58(-2.07%)
Jan 07, 2008 27.90 28.00 27.73 27.90 2,116,379 +0.08(+0.29%)
Jan 04, 2008 27.89 28.20 27.79 27.82 2,638,775 -0.25(-0.87%)
Jan 03, 2008 27.94 28.29 27.94 28.07 2,704,059 +0.09(+0.31%)
Jan 02, 2008 28.47 28.47 27.93 27.98 2,351,425 -0.45(-1.60%)
Jan 01, 2008 28.45 28.52 28.29 28.44 0 +0.00(+0.00%)
Dec 31, 2007 28.45 28.52 28.29 28.44 2,504,911 -0.05(-0.18%)
Dec 28, 2007 28.27 28.62 28.24 28.49 2,219,440 +0.15(+0.54%)
Dec 27, 2007 28.62 28.62 28.15 28.33 3,741,504 -0.28(-0.98%)
Dec 26, 2007 28.64 28.68 28.51 28.62 1,353,231 -0.01(-0.05%)
Dec 24, 2007 28.71 28.71 28.38 28.63 528,129 +0.17(+0.61%)
Dec 21, 2007 28.15 28.50 28.15 28.46 3,378,263 +0.25(+0.87%)
Dec 20, 2007 27.97 28.33 27.97 28.21 3,304,182 +0.17(+0.62%)
Dec 19, 2007 28.21 28.37 27.88 28.04 4,155,626 -0.04(-0.13%)
Dec 18, 2007 27.75 28.10 27.66 28.07 2,378,130 +0.47(+1.70%)
Dec 17, 2007 27.71 27.89 27.58 27.61 2,521,390 -0.14(-0.52%)
Dec 14, 2007 27.92 27.99 27.66 27.75 2,930,259 -0.15(-0.54%)
Dec 13, 2007 27.78 28.02 27.72 27.90 2,407,315 +0.04(+0.16%)
Dec 12, 2007 28.41 28.85 27.79 27.86 3,819,165 -0.40(-1.43%)
Dec 11, 2007 29.16 29.16 28.26 28.26 2,720,648 -0.80(-2.76%)
Dec 10, 2007 29.50 29.50 29.01 29.06 1,881,184 -0.02(-0.07%)
Dec 07, 2007 29.38 29.40 28.98 29.08 1,748,847 -0.18(-0.62%)
Dec 06, 2007 29.03 29.32 29.03 29.27 1,380,250 +0.12(+0.42%)
Dec 05, 2007 29.05 29.17 28.77 29.14 2,844,005 +0.42(+1.46%)
Dec 04, 2007 28.54 28.98 28.44 28.72 2,962,831 +0.27(+0.94%)
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.