Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 47.68 50.59 47.67 50.14 12,499,169 +1.80(+3.73%)
Jan 30, 2008 48.61 49.77 48.23 48.34 11,192,705 -0.39(-0.80%)
Jan 29, 2008 48.58 49.17 48.37 48.72 11,729,181 +0.49(+1.03%)
Jan 28, 2008 47.10 48.47 45.88 48.23 15,527,689 +1.67(+3.58%)
Jan 25, 2008 47.78 47.85 45.98 46.56 13,099,231 +0.48(+1.04%)
Jan 24, 2008 46.12 46.59 45.35 46.08 11,557,374 +0.12(+0.26%)
Jan 23, 2008 44.18 46.04 43.21 45.96 15,428,654 +0.89(+1.97%)
Jan 22, 2008 42.09 45.52 42.09 45.07 13,975,964 +0.71(+1.61%)
Jan 21, 2008 44.51 45.94 44.00 44.36 0 +0.00(+0.00%)
Jan 18, 2008 44.51 45.94 44.00 44.36 13,062,694 +0.24(+0.54%)
Jan 17, 2008 45.43 45.79 43.89 44.12 15,591,578 -1.27(-2.80%)
Jan 16, 2008 46.05 46.75 45.13 45.39 18,519,938 -0.80(-1.73%)
Jan 15, 2008 46.87 47.13 46.06 46.19 13,243,813 -1.32(-2.78%)
Jan 14, 2008 47.13 47.67 46.50 47.51 11,478,673 +0.89(+1.91%)
Jan 11, 2008 47.88 48.26 46.61 46.62 13,093,891 -0.99(-2.08%)
Jan 10, 2008 47.04 48.17 46.29 47.61 9,790,678 +0.13(+0.27%)
Jan 09, 2008 47.40 47.50 46.08 47.48 13,940,612 +0.06(+0.12%)
Jan 08, 2008 48.69 49.08 47.35 47.42 10,850,082 -1.12(-2.30%)
Jan 07, 2008 48.73 48.82 47.88 48.54 12,446,852 +0.14(+0.29%)
Jan 04, 2008 49.19 49.39 48.09 48.40 10,898,764 -1.31(-2.63%)
Jan 03, 2008 50.15 50.49 49.39 49.71 6,210,415 -0.18(-0.35%)
Jan 02, 2008 51.24 51.32 49.47 49.88 8,973,878 -1.36(-2.66%)
Jan 01, 2008 51.56 52.06 51.12 51.24 0 +0.00(+0.00%)
Dec 31, 2007 51.56 52.06 51.12 51.24 3,737,436 -0.42(-0.82%)
Dec 28, 2007 51.56 52.01 51.48 51.67 4,309,528 +0.30(+0.59%)
Dec 27, 2007 51.47 52.17 51.15 51.36 4,726,658 -0.68(-1.30%)
Dec 26, 2007 51.53 52.21 51.17 52.04 4,908,285 +0.70(+1.36%)
Dec 24, 2007 51.56 51.70 50.92 51.34 3,081,137 -0.02(-0.04%)
Dec 21, 2007 50.88 51.81 50.40 51.36 10,385,073 +0.86(+1.71%)
Dec 20, 2007 50.29 50.74 49.94 50.50 4,653,537 +0.47(+0.95%)
Dec 19, 2007 50.09 50.62 49.56 50.03 6,009,186 -0.15(-0.30%)
Dec 18, 2007 50.52 50.83 49.49 50.18 10,444,829 -0.08(-0.15%)
Dec 17, 2007 50.85 50.96 50.08 50.26 13,228,834 -1.57(-3.04%)
Dec 14, 2007 51.94 52.63 51.77 51.83 5,781,340 -0.59(-1.12%)
Dec 13, 2007 51.91 52.62 51.76 52.42 6,666,529 +0.28(+0.54%)
Dec 12, 2007 53.14 53.58 51.67 52.13 9,687,650 +0.07(+0.14%)
Dec 11, 2007 54.27 54.56 52.02 52.06 12,444,013 -2.02(-3.73%)
Dec 10, 2007 52.61 54.54 52.40 54.08 10,718,357 +1.68(+3.21%)
Dec 07, 2007 52.50 52.81 52.06 52.40 5,386,915 -0.11(-0.20%)
Dec 06, 2007 51.33 52.54 51.11 52.51 6,597,377 +1.16(+2.26%)
Dec 05, 2007 51.27 51.58 51.00 51.35 6,255,952 +0.49(+0.97%)
Dec 04, 2007 50.69 51.03 50.35 50.86 7,197,417 -0.04(-0.07%)
Dec 03, 2007 50.43 51.33 50.16 50.89 7,795,431 +0.11(+0.22%)
Nov 30, 2007 51.20 51.77 50.38 50.78 8,007,079 +0.13(+0.25%)
Nov 29, 2007 50.21 51.09 49.97 50.65 7,464,987 +0.37(+0.74%)
Nov 28, 2007 49.07 50.39 48.60 50.28 9,397,353 +1.67(+3.44%)
Nov 27, 2007 48.06 49.03 47.95 48.60 10,051,538 +0.70(+1.46%)
Nov 26, 2007 48.56 49.23 47.85 47.90 6,402,734 -0.56(-1.17%)
Nov 23, 2007 48.40 48.54 47.77 48.47 3,482,966 +0.49(+1.02%)
Nov 21, 2007 47.73 48.54 47.32 47.98 8,936,185 -0.24(-0.50%)
Nov 20, 2007 48.14 48.89 47.43 48.22 10,602,393 +0.06(+0.12%)
Nov 19, 2007 49.01 49.08 47.61 48.17 10,059,653 -0.88(-1.79%)
Nov 16, 2007 49.48 49.61 48.41 49.04 10,818,198 -0.20(-0.42%)
Nov 15, 2007 49.36 49.90 48.94 49.25 10,902,133 -0.13(-0.26%)
Nov 14, 2007 50.59 50.85 49.33 49.37 10,625,667 -0.82(-1.63%)
Nov 13, 2007 49.50 50.35 48.75 50.19 10,255,699 +1.04(+2.11%)
Nov 12, 2007 49.61 49.83 49.07 49.15 10,745,100 -0.57(-1.15%)
Nov 09, 2007 50.81 50.92 49.20 49.73 12,447,342 -1.43(-2.79%)
Nov 08, 2007 52.02 52.14 50.72 51.15 13,663,713 -0.83(-1.59%)
Nov 07, 2007 52.27 52.95 51.98 51.98 6,615,608 -0.93(-1.76%)
Nov 06, 2007 51.95 52.97 51.91 52.91 7,208,928 +1.00(+1.93%)
Nov 05, 2007 51.95 52.35 51.64 51.91 8,466,812 -0.89(-1.69%)
Nov 02, 2007 51.92 53.06 51.25 52.80 8,450,874 +1.02(+1.98%)
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.