Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 53.04 54.17 53.04 53.93 8,809,483 +0.83(+1.56%)
Mar 28, 2008 53.30 53.73 52.66 53.11 6,417,978 +0.04(+0.08%)
Mar 27, 2008 53.51 53.73 52.84 53.06 10,260,536 -0.23(-0.43%)
Mar 26, 2008 52.38 53.46 52.27 53.29 10,886,067 +0.50(+0.94%)
Mar 25, 2008 52.62 53.00 51.89 52.80 7,564,946 +0.42(+0.80%)
Mar 24, 2008 51.02 52.70 51.02 52.38 7,800,960 +1.52(+2.99%)
Mar 21, 2008 51.05 51.17 50.15 50.85 13,442,582 -0.03(-0.06%)
Mar 20, 2008 51.05 51.17 50.15 50.88 13,442,582 +0.09(+0.18%)
Mar 19, 2008 52.78 53.04 50.79 50.79 10,709,129 -2.16(-4.08%)
Mar 18, 2008 52.16 52.95 51.41 52.95 13,652,408 +1.66(+3.24%)
Mar 17, 2008 50.20 51.82 49.95 51.29 12,939,114 -0.23(-0.44%)
Mar 14, 2008 52.70 52.91 50.62 51.52 12,442,055 -0.61(-1.16%)
Mar 13, 2008 51.16 52.39 50.52 52.13 12,425,416 +0.29(+0.56%)
Mar 12, 2008 50.84 52.80 50.80 51.84 20,825,300 +1.82(+3.64%)
Mar 11, 2008 47.89 50.10 47.89 50.02 11,289,920 +2.68(+5.66%)
Mar 10, 2008 48.22 48.44 47.05 47.34 10,373,255 -0.77(-1.60%)
Mar 07, 2008 48.25 48.99 47.46 48.11 10,104,809 -0.63(-1.29%)
Mar 06, 2008 49.35 49.49 48.66 48.74 7,900,545 -0.76(-1.53%)
Mar 05, 2008 49.61 50.13 48.83 49.50 10,537,058 +0.08(+0.15%)
Mar 04, 2008 50.06 50.21 48.55 49.42 11,610,693 -1.01(-1.99%)
Mar 03, 2008 49.67 50.71 49.67 50.43 8,861,683 +0.60(+1.20%)
Feb 29, 2008 50.82 51.21 49.60 49.83 12,808,359 -1.42(-2.77%)
Feb 28, 2008 50.86 51.46 50.39 51.25 8,745,313 +0.12(+0.23%)
Feb 27, 2008 50.29 51.80 49.96 51.13 10,398,375 +0.63(+1.25%)
Feb 26, 2008 49.60 50.81 49.45 50.49 9,005,761 +0.72(+1.45%)
Feb 25, 2008 49.08 49.83 48.66 49.77 7,534,043 +0.74(+1.50%)
Feb 22, 2008 48.88 49.36 48.10 49.03 7,594,160 +0.27(+0.55%)
Feb 21, 2008 49.59 49.72 48.60 48.77 7,796,875 -0.32(-0.65%)
Feb 20, 2008 48.17 49.26 47.85 49.08 6,848,350 +0.59(+1.21%)
Feb 19, 2008 48.64 48.99 48.13 48.50 7,860,966 +0.31(+0.64%)
Feb 18, 2008 48.22 48.46 47.66 48.19 0 +0.00(+0.00%)
Feb 15, 2008 48.22 48.46 47.66 48.19 7,774,575 -0.34(-0.70%)
Feb 14, 2008 49.28 49.59 48.35 48.52 7,865,970 -0.83(-1.69%)
Feb 13, 2008 48.64 49.54 48.33 49.36 10,890,022 +1.14(+2.36%)
Feb 12, 2008 48.21 49.09 47.95 48.22 9,730,961 +0.40(+0.84%)
Feb 11, 2008 46.93 47.83 46.54 47.82 7,227,714 +0.97(+2.07%)
Feb 08, 2008 46.91 47.32 46.58 46.85 6,526,387 -0.21(-0.45%)
Feb 07, 2008 46.53 47.46 46.38 47.06 9,444,261 +0.23(+0.50%)
Feb 06, 2008 46.93 47.57 46.53 46.83 10,604,105 +0.32(+0.68%)
Feb 05, 2008 48.11 48.29 46.51 46.51 16,997,680 -2.36(-4.83%)
Feb 04, 2008 49.45 49.59 48.63 48.88 6,627,123 -0.56(-1.13%)
Feb 01, 2008 49.01 49.72 48.63 49.43 9,473,838 +0.53(+1.08%)
Jan 31, 2008 46.51 49.35 46.50 48.90 12,814,142 +1.76(+3.73%)
Jan 30, 2008 47.42 48.55 47.04 47.15 11,474,756 -0.38(-0.80%)
Jan 29, 2008 47.38 47.96 47.18 47.53 12,024,751 +0.48(+1.03%)
Jan 28, 2008 45.94 47.28 44.76 47.04 15,918,980 +1.63(+3.58%)
Jan 25, 2008 46.60 46.67 44.85 45.42 13,429,326 +0.47(+1.04%)
Jan 24, 2008 44.98 45.45 44.23 44.95 11,848,615 +0.12(+0.26%)
Jan 23, 2008 43.10 44.91 42.15 44.83 15,817,449 +0.87(+1.97%)
Jan 22, 2008 41.06 44.40 41.06 43.96 14,328,152 +0.70(+1.61%)
Jan 21, 2008 43.42 44.81 42.92 43.27 0 +0.00(+0.00%)
Jan 18, 2008 43.42 44.81 42.92 43.27 13,391,868 +0.23(+0.54%)
Jan 17, 2008 44.32 44.66 42.81 43.03 15,984,479 -1.24(-2.80%)
Jan 16, 2008 44.92 45.60 44.02 44.27 18,986,632 -0.78(-1.73%)
Jan 15, 2008 45.71 45.97 44.93 45.05 13,577,552 -1.29(-2.78%)
Jan 14, 2008 45.97 46.50 45.36 46.34 11,767,931 +0.87(+1.91%)
Jan 11, 2008 46.71 47.07 45.47 45.47 13,423,852 -0.96(-2.08%)
Jan 10, 2008 45.88 46.98 45.15 46.44 10,037,399 +0.12(+0.27%)
Jan 09, 2008 46.24 46.33 44.95 46.31 14,291,909 +0.06(+0.12%)
Jan 08, 2008 47.49 47.87 46.18 46.26 11,123,500 -1.09(-2.30%)
Jan 07, 2008 47.53 47.62 46.71 47.35 12,760,507 +0.14(+0.29%)
Jan 04, 2008 47.98 48.18 46.91 47.21 11,173,408 -1.27(-2.63%)
Jan 03, 2008 48.92 49.25 48.18 48.48 6,366,915 -0.17(-0.35%)
Jan 02, 2008 49.99 50.06 48.26 48.66 9,200,016 -1.33(-2.66%)
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.