Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 38.67 38.84 37.56 37.66 2,425,106 -1.34(-3.44%)
Feb 28, 2008 39.15 39.30 38.65 39.00 1,096,483 -0.36(-0.91%)
Feb 27, 2008 39.73 39.88 39.22 39.36 1,193,183 -0.45(-1.13%)
Feb 26, 2008 39.13 40.10 39.13 39.81 2,355,484 +0.57(+1.45%)
Feb 25, 2008 39.40 39.79 38.94 39.24 2,904,746 -0.06(-0.15%)
Feb 22, 2008 39.10 40.10 38.82 39.30 2,429,876 +0.13(+0.33%)
Feb 21, 2008 39.93 40.10 39.10 39.17 1,516,405 -0.60(-1.51%)
Feb 20, 2008 39.32 39.81 39.17 39.77 1,534,955 +0.06(+0.15%)
Feb 19, 2008 40.00 40.14 39.46 39.71 1,435,019 -0.14(-0.35%)
Feb 18, 2008 39.70 39.86 39.19 39.85 0 +0.00(+0.00%)
Feb 15, 2008 39.70 39.86 39.19 39.85 1,679,807 +0.18(+0.45%)
Feb 14, 2008 40.03 40.54 39.45 39.67 1,714,254 -0.44(-1.10%)
Feb 13, 2008 40.35 40.69 39.84 40.11 1,683,890 -0.01(-0.02%)
Feb 12, 2008 40.15 40.52 39.81 40.12 1,771,400 +0.05(+0.12%)
Feb 11, 2008 39.81 40.31 39.48 40.07 2,438,396 +0.32(+0.81%)
Feb 08, 2008 39.80 40.04 39.50 39.75 1,833,594 -0.14(-0.35%)
Feb 07, 2008 40.22 40.38 39.53 39.89 2,348,514 -0.67(-1.65%)
Feb 06, 2008 40.72 41.22 40.45 40.56 1,648,301 -0.01(-0.02%)
Feb 05, 2008 41.26 41.78 40.57 40.57 1,587,478 -1.33(-3.17%)
Feb 04, 2008 41.61 42.35 41.52 41.90 1,692,934 +0.30(+0.72%)
Feb 01, 2008 41.14 41.60 40.63 41.60 1,672,939 +0.60(+1.46%)
Jan 31, 2008 40.40 41.32 40.39 41.00 3,458,800 +0.18(+0.44%)
Jan 30, 2008 40.55 41.46 40.50 40.82 2,685,600 +0.18(+0.44%)
Jan 29, 2008 40.97 41.11 40.45 40.64 2,026,867 -0.08(-0.20%)
Jan 28, 2008 40.14 41.26 40.09 40.72 3,528,735 +0.57(+1.42%)
Jan 25, 2008 41.23 41.23 40.01 40.15 3,843,579 -0.77(-1.88%)
Jan 24, 2008 42.53 42.53 40.83 40.92 3,183,024 -1.44(-3.40%)
Jan 23, 2008 39.55 42.40 39.55 42.36 4,485,442 +0.97(+2.34%)
Jan 22, 2008 40.97 42.29 40.67 41.39 3,623,240 -1.25(-2.93%)
Jan 21, 2008 43.37 43.56 42.49 42.64 0 +0.00(+0.00%)
Jan 18, 2008 43.37 43.56 42.49 42.64 4,519,780 -0.36(-0.84%)
Jan 17, 2008 43.83 44.06 42.85 43.00 2,898,698 -0.79(-1.80%)
Jan 16, 2008 43.25 44.28 43.14 43.79 3,008,119 +0.27(+0.62%)
Jan 15, 2008 43.88 44.22 43.32 43.52 3,335,700 -0.81(-1.83%)
Jan 14, 2008 45.21 45.68 44.15 44.33 2,399,300 -0.62(-1.38%)
Jan 11, 2008 43.88 45.26 43.88 44.95 3,350,679 +0.73(+1.65%)
Jan 10, 2008 43.81 44.61 43.81 44.22 1,823,200 +0.07(+0.16%)
Jan 09, 2008 43.90 44.22 43.73 44.15 2,636,475 +0.35(+0.80%)
Jan 08, 2008 44.15 44.70 43.80 43.80 3,316,735 -0.27(-0.61%)
Jan 07, 2008 43.53 44.11 43.50 44.07 3,495,696 +0.72(+1.66%)
Jan 04, 2008 43.24 43.81 43.00 43.35 3,378,074 -0.04(-0.09%)
Jan 03, 2008 43.47 43.89 43.13 43.39 2,368,850 +0.14(+0.32%)
Jan 02, 2008 43.15 43.68 42.67 43.25 2,921,000 +0.16(+0.37%)
Jan 01, 2008 43.56 43.64 43.04 43.09 0 +0.00(+0.00%)
Dec 31, 2007 43.56 43.64 43.04 43.09 1,432,322 -0.32(-0.74%)
Dec 28, 2007 43.95 43.95 43.30 43.41 2,388,607 -0.01(-0.02%)
Dec 27, 2007 43.70 44.00 43.41 43.42 1,733,117 -0.37(-0.84%)
Dec 26, 2007 44.32 44.49 43.79 43.79 1,546,601 -0.72(-1.62%)
Dec 24, 2007 44.76 45.00 44.17 44.51 944,900 -0.23(-0.51%)
Dec 21, 2007 46.25 46.32 44.56 44.74 4,098,075 -0.99(-2.16%)
Dec 20, 2007 45.93 46.22 45.38 45.73 2,229,101 +0.04(+0.09%)
Dec 19, 2007 46.04 46.35 45.69 45.69 1,839,212 -0.25(-0.54%)
Dec 18, 2007 45.67 46.07 45.41 45.94 1,637,006 +0.68(+1.50%)
Dec 17, 2007 45.85 45.92 45.10 45.26 1,446,502 -0.70(-1.52%)
Dec 14, 2007 46.29 46.85 45.96 45.96 1,774,716 -0.79(-1.69%)
Dec 13, 2007 46.19 46.86 46.17 46.75 2,081,345 +0.12(+0.26%)
Dec 12, 2007 47.60 47.60 46.09 46.63 2,552,902 +0.17(+0.37%)
Dec 11, 2007 47.24 47.49 46.45 46.46 1,728,993 -0.80(-1.69%)
Dec 10, 2007 47.14 47.61 46.83 47.26 1,615,749 +0.16(+0.34%)
Dec 07, 2007 46.91 47.19 46.49 47.10 1,401,489 +0.18(+0.38%)
Dec 06, 2007 46.72 46.98 46.21 46.92 1,800,535 +0.18(+0.39%)
Dec 05, 2007 46.70 46.95 46.43 46.74 1,678,000 +0.30(+0.65%)
Dec 04, 2007 46.26 46.75 45.40 46.44 1,970,651 -0.15(-0.32%)
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.