Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 40.74 40.84 40.07 40.13 5,907,386 -1.14(-2.77%)
Feb 28, 2008 41.21 41.53 40.98 41.27 6,367,623 -0.31(-0.75%)
Feb 27, 2008 41.09 41.84 40.90 41.58 7,266,570 +0.33(+0.79%)
Feb 26, 2008 40.27 41.30 40.27 41.26 7,562,639 +0.87(+2.16%)
Feb 25, 2008 39.37 40.45 39.12 40.38 7,568,762 +0.96(+2.42%)
Feb 22, 2008 38.79 39.53 38.58 39.43 7,745,487 +0.72(+1.86%)
Feb 21, 2008 39.39 39.64 38.63 38.71 5,510,133 -0.59(-1.49%)
Feb 20, 2008 39.07 39.42 38.48 39.30 8,749,884 -0.04(-0.11%)
Feb 19, 2008 39.45 39.89 39.25 39.34 8,236,553 +0.26(+0.66%)
Feb 18, 2008 40.03 40.09 38.95 39.08 0 +0.00(+0.00%)
Feb 15, 2008 40.03 40.09 38.95 39.08 31,405,476 -1.03(-2.56%)
Feb 14, 2008 41.03 41.32 40.07 40.11 7,287,085 -0.92(-2.24%)
Feb 13, 2008 40.48 41.09 40.38 41.03 4,968,110 +0.91(+2.26%)
Feb 12, 2008 40.24 40.77 39.88 40.12 7,859,813 -0.08(-0.19%)
Feb 11, 2008 39.91 40.27 39.58 40.20 9,904,814 -0.13(-0.33%)
Feb 08, 2008 40.67 40.74 40.04 40.33 5,436,737 -0.66(-1.60%)
Feb 07, 2008 40.61 41.19 40.45 40.98 6,508,662 +0.07(+0.17%)
Feb 06, 2008 41.53 41.70 40.80 40.91 6,009,860 -0.26(-0.63%)
Feb 05, 2008 41.53 42.13 40.96 41.17 8,416,430 -1.00(-2.38%)
Feb 04, 2008 41.83 42.37 41.79 42.18 6,624,246 +0.19(+0.45%)
Feb 01, 2008 41.16 42.19 41.15 41.99 10,051,083 +0.80(+1.93%)
Jan 31, 2008 40.50 41.43 39.75 41.19 8,756,703 +0.63(+1.56%)
Jan 30, 2008 40.62 41.33 40.43 40.56 7,327,325 -0.19(-0.47%)
Jan 29, 2008 41.26 41.30 40.34 40.75 8,259,173 -0.31(-0.75%)
Jan 28, 2008 40.59 41.26 40.59 41.06 8,509,161 +0.44(+1.08%)
Jan 25, 2008 40.76 41.63 40.33 40.62 12,272,706 +1.43(+3.65%)
Jan 24, 2008 39.02 39.61 38.56 39.19 8,913,646 -0.21(-0.53%)
Jan 23, 2008 36.81 39.44 36.60 39.40 12,688,032 +1.78(+4.73%)
Jan 22, 2008 36.63 37.97 36.30 37.62 12,777,817 -0.94(-2.44%)
Jan 21, 2008 39.09 39.71 38.29 38.56 0 +0.00(+0.00%)
Jan 18, 2008 39.09 39.71 38.29 38.56 9,724,340 -0.19(-0.49%)
Jan 17, 2008 40.16 40.54 38.60 38.75 9,011,070 -1.37(-3.41%)
Jan 16, 2008 39.24 40.74 39.24 40.12 7,870,835 +0.69(+1.75%)
Jan 15, 2008 39.81 40.15 39.22 39.43 6,300,754 -0.87(-2.16%)
Jan 14, 2008 39.69 40.53 39.69 40.30 4,779,497 +0.69(+1.74%)
Jan 11, 2008 40.45 40.77 39.21 39.61 6,445,659 -0.71(-1.76%)
Jan 10, 2008 39.79 40.84 39.41 40.32 10,117,050 +0.15(+0.38%)
Jan 09, 2008 39.82 40.21 39.21 40.17 8,283,482 +0.36(+0.89%)
Jan 08, 2008 40.66 40.79 39.75 39.81 7,589,950 -0.69(-1.70%)
Jan 07, 2008 40.81 41.02 39.66 40.50 8,029,615 -0.14(-0.34%)
Jan 04, 2008 41.54 41.96 40.53 40.64 8,527,589 -1.34(-3.19%)
Jan 03, 2008 41.83 42.17 41.55 41.98 4,726,674 +0.21(+0.50%)
Jan 02, 2008 42.90 42.90 41.65 41.77 5,968,198 -1.16(-2.71%)
Jan 01, 2008 42.46 43.24 42.46 42.94 0 +0.00(+0.00%)
Dec 31, 2007 42.46 43.24 42.46 42.94 5,310,862 +0.26(+0.60%)
Dec 28, 2007 43.04 43.22 42.39 42.68 4,758,885 +0.01(+0.02%)
Dec 27, 2007 43.06 43.06 42.43 42.67 4,821,759 -0.40(-0.94%)
Dec 26, 2007 42.54 43.09 42.54 43.08 2,873,116 +0.17(+0.39%)
Dec 24, 2007 42.79 43.06 42.45 42.91 2,108,868 +0.57(+1.35%)
Dec 21, 2007 43.06 43.21 41.92 42.34 9,308,990 +0.01(+0.03%)
Dec 20, 2007 42.83 43.05 42.15 42.32 5,951,865 -0.28(-0.65%)
Dec 19, 2007 42.18 43.01 42.18 42.60 7,992,526 +0.35(+0.83%)
Dec 18, 2007 42.20 42.65 41.97 42.25 8,114,155 +0.27(+0.65%)
Dec 17, 2007 41.58 42.39 41.58 41.98 6,325,499 +0.15(+0.37%)
Dec 14, 2007 42.31 42.45 41.82 41.83 6,629,487 -0.47(-1.10%)
Dec 13, 2007 40.91 42.51 40.40 42.30 11,032,933 +2.03(+5.04%)
Dec 12, 2007 41.52 41.52 39.55 40.27 9,920,128 -0.43(-1.05%)
Dec 11, 2007 41.63 41.81 40.61 40.69 6,784,621 -0.79(-1.90%)
Dec 10, 2007 40.84 41.80 40.84 41.48 5,596,022 +0.68(+1.66%)
Dec 07, 2007 40.60 41.02 40.23 40.80 4,371,158 +0.20(+0.48%)
Dec 06, 2007 40.24 40.67 40.15 40.61 3,827,837 +0.35(+0.87%)
Dec 05, 2007 39.68 40.50 39.68 40.26 5,575,604 +0.76(+1.92%)
Dec 04, 2007 39.58 39.71 39.29 39.50 5,518,999 -0.29(-0.74%)
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.