Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 50.29 50.78 49.87 49.99 0 +0.00(+0.00%)
Dec 31, 2007 50.29 50.78 49.87 49.99 3,831,618 -0.41(-0.82%)
Dec 28, 2007 50.30 50.74 50.22 50.40 4,418,126 +0.30(+0.59%)
Dec 27, 2007 50.21 50.89 49.89 50.10 4,845,768 -0.66(-1.30%)
Dec 26, 2007 50.27 50.93 49.91 50.76 5,031,971 +0.68(+1.36%)
Dec 24, 2007 50.29 50.43 49.67 50.08 3,158,780 -0.02(-0.04%)
Dec 21, 2007 49.63 50.54 49.17 50.10 10,646,773 +0.84(+1.71%)
Dec 20, 2007 49.06 49.49 48.71 49.26 4,770,804 +0.46(+0.95%)
Dec 19, 2007 48.86 49.38 48.34 48.80 6,160,615 -0.14(-0.30%)
Dec 18, 2007 49.28 49.58 48.27 48.95 10,708,034 -0.08(-0.15%)
Dec 17, 2007 49.60 49.70 48.85 49.02 13,562,195 -1.54(-3.04%)
Dec 14, 2007 50.66 51.34 50.49 50.56 5,927,028 -0.57(-1.12%)
Dec 13, 2007 50.63 51.33 50.49 51.13 6,834,523 +0.28(+0.54%)
Dec 12, 2007 51.84 52.27 50.40 50.85 9,931,775 +0.07(+0.14%)
Dec 11, 2007 52.94 53.22 50.74 50.78 12,757,597 -1.97(-3.73%)
Dec 10, 2007 51.32 53.20 51.11 52.75 10,988,454 +1.64(+3.21%)
Dec 07, 2007 51.21 51.51 50.78 51.11 5,522,663 -0.10(-0.20%)
Dec 06, 2007 50.07 51.25 49.85 51.22 6,763,628 +1.13(+2.26%)
Dec 05, 2007 50.01 50.31 49.74 50.09 6,413,600 +0.48(+0.97%)
Dec 04, 2007 49.44 49.78 49.12 49.61 7,378,788 -0.03(-0.07%)
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.