Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 37.06 37.20 36.14 36.20 388,980 -1.15(-3.08%)
Feb 28, 2008 37.41 37.64 37.05 37.35 278,084 -0.07(-0.19%)
Feb 27, 2008 37.64 38.30 37.34 37.42 416,270 -0.24(-0.64%)
Feb 26, 2008 36.99 37.88 36.45 37.66 533,172 +1.03(+2.81%)
Feb 25, 2008 35.98 36.75 35.82 36.63 326,300 +0.95(+2.66%)
Feb 22, 2008 35.23 35.68 35.23 35.68 339,205 +0.44(+1.25%)
Feb 21, 2008 35.39 35.48 35.08 35.24 305,900 +0.01(+0.03%)
Feb 20, 2008 35.00 35.29 34.75 35.23 325,393 +0.09(+0.26%)
Feb 19, 2008 34.95 35.20 34.64 35.14 655,505 +0.12(+0.34%)
Feb 18, 2008 35.56 35.72 34.87 35.02 0 +0.00(+0.00%)
Feb 15, 2008 35.56 35.72 34.87 35.02 552,100 -0.79(-2.21%)
Feb 14, 2008 36.49 36.59 35.79 35.81 292,000 -0.61(-1.67%)
Feb 13, 2008 36.16 36.50 36.04 36.42 2,181,324 +0.57(+1.59%)
Feb 12, 2008 35.96 36.33 35.74 35.85 266,800 +0.25(+0.70%)
Feb 11, 2008 35.83 36.00 35.42 35.60 634,351 -0.09(-0.25%)
Feb 08, 2008 34.99 36.00 34.90 35.69 760,700 +1.37(+3.99%)
Feb 07, 2008 34.74 34.74 34.27 34.32 576,700 -0.24(-0.69%)
Feb 06, 2008 34.89 35.50 34.56 34.56 411,200 +0.18(+0.52%)
Feb 05, 2008 35.01 35.09 34.25 34.38 562,856 -1.52(-4.23%)
Feb 04, 2008 36.66 36.66 35.60 35.90 367,800 -0.33(-0.91%)
Feb 01, 2008 35.70 36.23 35.16 36.23 540,605 +1.39(+3.99%)
Jan 31, 2008 33.71 35.14 33.51 34.84 1,010,500 +0.60(+1.75%)
Jan 30, 2008 34.77 34.87 33.48 34.24 669,100 -0.21(-0.61%)
Jan 29, 2008 35.25 35.40 34.04 34.45 966,700 -0.36(-1.03%)
Jan 28, 2008 35.67 35.67 34.44 34.81 783,046 -1.22(-3.39%)
Jan 25, 2008 36.70 36.70 35.71 36.03 413,700 -0.65(-1.77%)
Jan 24, 2008 35.49 37.00 35.09 36.68 709,700 +2.16(+6.26%)
Jan 23, 2008 36.09 36.09 33.18 34.52 846,776 +0.45(+1.32%)
Jan 22, 2008 33.30 34.27 32.94 34.07 799,020 -1.37(-3.87%)
Jan 21, 2008 35.55 36.26 34.87 35.44 0 +0.00(+0.00%)
Jan 18, 2008 35.55 36.26 34.87 35.44 611,039 -0.01(-0.03%)
Jan 17, 2008 36.55 36.99 33.91 35.45 1,302,160 -0.68(-1.88%)
Jan 16, 2008 37.39 37.78 36.11 36.13 588,383 -1.28(-3.42%)
Jan 15, 2008 37.76 37.85 37.34 37.41 520,800 -0.42(-1.11%)
Jan 14, 2008 37.95 38.32 37.70 37.83 297,773 -0.19(-0.50%)
Jan 11, 2008 37.91 38.60 37.62 38.02 438,800 -0.22(-0.58%)
Jan 10, 2008 37.60 38.29 37.60 38.24 412,600 +0.25(+0.66%)
Jan 09, 2008 37.95 38.06 37.67 37.99 332,800 -0.18(-0.47%)
Jan 08, 2008 38.86 39.08 38.06 38.17 274,300 -0.61(-1.57%)
Jan 07, 2008 39.12 39.16 38.60 38.78 346,400 -0.18(-0.46%)
Jan 04, 2008 39.57 39.63 38.93 38.96 453,700 -0.59(-1.49%)
Jan 03, 2008 39.67 39.84 39.52 39.55 126,200 -0.17(-0.43%)
Jan 02, 2008 39.82 40.00 39.50 39.72 317,400 -0.02(-0.05%)
Jan 01, 2008 40.05 40.40 39.68 39.74 372,100 +0.00(+0.00%)
Dec 31, 2007 40.05 40.40 39.68 39.74 372,100 -0.44(-1.10%)
Dec 28, 2007 40.19 40.44 40.16 40.18 263,437 -0.05(-0.12%)
Dec 27, 2007 39.89 40.29 39.86 40.23 341,582 +0.57(+1.44%)
Dec 26, 2007 39.63 39.75 39.56 39.66 123,719 -0.06(-0.15%)
Dec 24, 2007 39.52 39.83 39.39 39.72 71,924 +0.64(+1.64%)
Dec 21, 2007 38.89 39.50 38.72 39.08 552,306 +0.27(+0.70%)
Dec 20, 2007 38.81 38.91 38.57 38.81 272,905 +0.27(+0.70%)
Dec 19, 2007 38.37 38.74 38.37 38.54 178,975 +0.10(+0.26%)
Dec 18, 2007 38.36 38.60 38.09 38.44 202,200 +0.15(+0.39%)
Dec 17, 2007 38.15 38.70 38.06 38.29 327,100 +0.47(+1.24%)
Dec 14, 2007 37.31 38.46 36.54 37.82 1,082,828 +0.17(+0.45%)
Dec 13, 2007 38.34 38.34 37.43 37.65 346,500 -0.70(-1.83%)
Dec 12, 2007 38.96 39.01 38.26 38.35 344,900 -0.62(-1.59%)
Dec 11, 2007 39.24 39.54 38.84 38.97 687,500 -0.46(-1.17%)
Dec 10, 2007 39.62 39.62 39.29 39.43 298,550 -0.02(-0.05%)
Dec 07, 2007 39.21 39.57 39.13 39.45 441,200 +0.42(+1.08%)
Dec 06, 2007 38.50 39.07 38.45 39.03 722,600 +0.61(+1.59%)
Dec 05, 2007 38.49 38.55 38.29 38.42 458,500 +0.10(+0.26%)
Dec 04, 2007 39.07 39.07 38.25 38.32 449,820 -0.80(-2.04%)
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.