Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 42.69 42.96 41.88 42.03 838,885 -0.99(-2.29%)
Feb 28, 2008 42.48 43.34 42.29 43.02 1,501,963 -0.06(-0.13%)
Feb 27, 2008 42.50 43.72 42.38 43.08 2,767,809 -0.27(-0.62%)
Feb 26, 2008 44.72 45.45 43.12 43.35 1,590,868 -1.89(-4.17%)
Feb 25, 2008 44.31 45.61 44.31 45.23 839,540 +0.79(+1.78%)
Feb 22, 2008 45.20 45.25 43.12 44.44 1,046,697 -0.76(-1.69%)
Feb 21, 2008 45.08 45.84 44.76 45.20 497,315 +0.12(+0.26%)
Feb 20, 2008 44.27 45.09 43.78 45.09 686,049 +0.52(+1.17%)
Feb 19, 2008 45.76 45.93 44.50 44.57 407,828 -0.95(-2.08%)
Feb 18, 2008 45.33 45.62 44.61 45.51 465,006 +0.00(+0.00%)
Feb 15, 2008 45.33 45.62 44.61 45.51 465,006 -0.07(-0.15%)
Feb 14, 2008 46.42 47.26 45.25 45.58 910,007 -0.59(-1.28%)
Feb 13, 2008 47.36 47.45 45.73 46.17 1,089,804 -0.63(-1.34%)
Feb 12, 2008 46.13 47.49 45.99 46.80 636,940 +0.74(+1.62%)
Feb 11, 2008 46.26 46.56 45.85 46.06 658,308 -0.25(-0.54%)
Feb 08, 2008 46.13 46.78 45.32 46.31 551,758 +0.16(+0.36%)
Feb 07, 2008 45.49 46.52 45.05 46.14 1,136,649 +0.74(+1.64%)
Feb 06, 2008 46.53 46.66 45.40 45.40 1,137,286 -0.92(-1.98%)
Feb 05, 2008 46.07 46.77 46.07 46.32 982,388 -0.82(-1.74%)
Feb 04, 2008 44.80 47.76 44.47 47.14 1,892,383 +1.64(+3.62%)
Feb 01, 2008 47.99 48.23 45.22 45.49 4,719,067 -5.19(-10.25%)
Jan 31, 2008 50.25 51.23 49.74 50.69 1,288,737 -0.12(-0.23%)
Jan 30, 2008 51.11 51.58 50.23 50.81 934,994 -0.18(-0.36%)
Jan 29, 2008 51.37 51.37 50.39 50.99 678,154 -0.28(-0.55%)
Jan 28, 2008 50.31 51.32 49.66 51.27 808,244 +0.65(+1.28%)
Jan 25, 2008 50.76 51.75 50.43 50.62 546,990 -1.01(-1.95%)
Jan 24, 2008 52.71 52.98 51.10 51.63 698,855 -0.56(-1.08%)
Jan 23, 2008 50.17 52.75 49.39 52.19 1,766,309 +2.27(+4.55%)
Jan 22, 2008 48.96 50.51 48.73 49.92 814,263 -1.07(-2.11%)
Jan 21, 2008 51.47 53.11 50.64 50.99 1,104,112 +0.00(+0.00%)
Jan 18, 2008 51.47 53.11 50.64 50.99 1,104,112 +0.74(+1.46%)
Jan 17, 2008 50.27 51.04 50.03 50.25 957,628 +0.29(+0.58%)
Jan 16, 2008 50.49 51.13 49.41 49.96 1,410,759 -1.11(-2.18%)
Jan 15, 2008 54.04 54.35 50.57 51.08 2,895,119 -4.49(-8.08%)
Jan 14, 2008 56.17 56.39 55.29 55.57 405,674 -0.26(-0.47%)
Jan 11, 2008 56.77 57.13 55.51 55.83 556,484 -1.82(-3.15%)
Jan 10, 2008 56.08 57.86 55.84 57.65 517,263 +1.38(+2.46%)
Jan 09, 2008 55.19 56.51 54.90 56.26 575,199 +0.74(+1.32%)
Jan 08, 2008 55.35 56.32 54.40 55.53 660,387 +0.25(+0.45%)
Jan 07, 2008 53.92 55.70 53.85 55.28 602,168 +1.38(+2.57%)
Jan 04, 2008 54.15 54.64 53.84 53.89 578,368 -0.48(-0.89%)
Jan 03, 2008 54.38 55.06 54.15 54.38 341,951 -0.49(-0.90%)
Jan 02, 2008 54.23 55.32 54.11 54.87 417,639 +0.31(+0.57%)
Jan 01, 2008 55.38 55.70 54.46 54.56 0 +0.00(+0.00%)
Dec 31, 2007 55.38 55.70 54.46 54.56 307,276 -1.14(-2.05%)
Dec 28, 2007 55.62 55.92 55.03 55.70 323,310 +0.73(+1.32%)
Dec 27, 2007 56.00 56.08 54.88 54.98 156,180 -1.00(-1.78%)
Dec 26, 2007 55.12 56.08 55.08 55.97 161,132 +0.26(+0.47%)
Dec 24, 2007 55.52 56.11 55.18 55.71 192,225 +0.25(+0.45%)
Dec 21, 2007 56.77 56.77 54.85 55.46 579,087 +0.14(+0.24%)
Dec 20, 2007 55.31 55.47 54.69 55.32 351,718 +0.22(+0.40%)
Dec 19, 2007 55.67 56.22 54.82 55.10 265,541 -0.36(-0.65%)
Dec 18, 2007 54.43 55.67 53.56 55.46 671,137 +1.57(+2.91%)
Dec 17, 2007 54.83 55.06 53.83 53.89 389,671 -1.31(-2.37%)
Dec 14, 2007 55.69 56.14 54.98 55.20 461,552 -0.76(-1.37%)
Dec 13, 2007 55.04 56.06 54.95 55.96 258,800 +0.45(+0.82%)
Dec 12, 2007 56.15 57.06 54.82 55.51 848,464 -0.76(-1.36%)
Dec 11, 2007 57.56 57.67 56.21 56.27 412,593 -1.29(-2.24%)
Dec 10, 2007 57.45 57.79 57.11 57.56 475,754 +0.15(+0.25%)
Dec 07, 2007 57.12 57.84 56.76 57.41 464,420 +0.28(+0.49%)
Dec 06, 2007 56.75 57.36 56.22 57.13 575,753 +0.43(+0.75%)
Dec 05, 2007 57.06 57.53 56.38 56.71 506,966 +0.02(+0.03%)
Dec 04, 2007 56.49 57.54 56.35 56.69 715,268 -0.10(-0.17%)
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.