Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 46.43 49.66 46.17 49.27 2,129,119 +1.72(+3.61%)
Jan 30, 2008 48.13 49.26 46.85 47.55 2,303,117 -0.15(-0.31%)
Jan 29, 2008 48.61 48.76 46.92 47.70 3,615,915 -0.58(-1.20%)
Jan 28, 2008 46.14 48.37 45.52 48.28 2,015,321 +1.87(+4.04%)
Jan 25, 2008 46.98 48.20 45.33 46.41 3,145,818 +1.37(+3.05%)
Jan 24, 2008 46.99 48.23 43.91 45.03 3,356,221 -1.59(-3.40%)
Jan 23, 2008 46.69 47.79 40.74 46.62 5,782,302 -1.73(-3.57%)
Jan 22, 2008 44.46 49.04 43.36 48.34 4,072,337 +1.05(+2.21%)
Jan 21, 2008 49.34 50.63 45.51 47.30 0 +0.00(+0.00%)
Jan 18, 2008 49.34 50.63 45.51 47.30 3,702,506 -2.13(-4.30%)
Jan 17, 2008 53.20 53.74 47.31 49.42 4,987,303 -3.67(-6.90%)
Jan 16, 2008 55.00 55.21 51.53 53.09 3,801,571 -2.23(-4.04%)
Jan 15, 2008 54.96 56.07 54.17 55.32 2,137,839 -0.35(-0.63%)
Jan 14, 2008 52.66 55.95 52.57 55.68 2,174,074 +3.48(+6.66%)
Jan 11, 2008 52.36 54.25 51.94 52.20 2,045,844 -0.74(-1.41%)
Jan 10, 2008 50.55 53.88 50.01 52.94 3,104,618 +2.14(+4.20%)
Jan 09, 2008 51.39 51.76 48.53 50.81 3,260,618 -0.65(-1.27%)
Jan 08, 2008 55.23 56.08 51.27 51.46 2,246,516 -3.46(-6.30%)
Jan 07, 2008 55.89 56.89 53.19 54.92 1,867,097 -0.83(-1.48%)
Jan 04, 2008 56.80 57.39 55.27 55.75 3,089,850 -1.93(-3.35%)
Jan 03, 2008 54.87 58.86 54.69 57.68 2,185,048 +3.02(+5.52%)
Jan 02, 2008 55.62 55.68 54.13 54.66 1,878,006 -0.96(-1.72%)
Jan 01, 2008 56.03 56.94 55.22 55.62 0 +0.00(+0.00%)
Dec 31, 2007 56.03 56.94 55.22 55.62 879,619 -0.60(-1.06%)
Dec 28, 2007 57.65 57.65 55.83 56.22 960,507 -0.29(-0.51%)
Dec 27, 2007 57.04 57.68 56.27 56.50 1,333,366 -0.74(-1.29%)
Dec 26, 2007 55.97 57.27 55.97 57.24 583,070 +0.81(+1.44%)
Dec 24, 2007 56.45 56.86 55.80 56.43 354,432 +0.14(+0.25%)
Dec 21, 2007 56.20 57.75 55.97 56.29 3,174,693 +0.34(+0.61%)
Dec 20, 2007 53.27 55.95 52.36 55.95 2,186,881 +3.17(+6.02%)
Dec 19, 2007 51.33 53.10 51.33 52.77 1,574,728 +1.43(+2.79%)
Dec 18, 2007 53.52 53.55 49.83 51.34 4,879,807 -1.59(-3.00%)
Dec 17, 2007 53.68 55.89 52.80 52.93 2,335,167 -1.11(-2.06%)
Dec 14, 2007 54.23 54.92 53.81 54.04 1,493,000 -1.03(-1.87%)
Dec 13, 2007 55.01 55.50 54.28 55.07 1,534,993 -0.14(-0.25%)
Dec 12, 2007 56.23 56.71 54.21 55.21 2,002,734 +0.14(+0.25%)
Dec 11, 2007 58.16 58.87 54.94 55.07 3,019,735 -2.84(-4.90%)
Dec 10, 2007 56.60 57.96 56.08 57.91 3,405,666 +1.51(+2.68%)
Dec 07, 2007 57.35 57.35 56.08 56.40 1,126,500 -0.34(-0.61%)
Dec 06, 2007 54.93 57.25 54.93 56.74 1,904,110 +1.84(+3.35%)
Dec 05, 2007 54.82 55.82 54.11 54.90 1,668,851 +0.79(+1.45%)
Dec 04, 2007 53.61 54.40 52.97 54.11 4,818,364 -0.07(-0.12%)
Dec 03, 2007 55.99 56.01 54.12 54.18 4,424,738 -2.23(-3.95%)
Nov 30, 2007 56.98 57.95 55.23 56.40 3,920,277 +0.77(+1.38%)
Nov 29, 2007 53.58 55.77 53.20 55.63 2,585,833 +1.93(+3.60%)
Nov 28, 2007 50.36 53.74 50.08 53.70 2,305,089 +3.62(+7.24%)
Nov 27, 2007 49.47 50.73 49.02 50.08 1,596,030 +0.74(+1.51%)
Nov 26, 2007 50.02 50.73 49.24 49.33 1,452,471 -0.07(-0.13%)
Nov 23, 2007 49.95 50.32 48.78 49.40 485,809 -0.15(-0.30%)
Nov 21, 2007 47.18 50.61 46.66 49.55 2,635,820 +1.95(+4.09%)
Nov 20, 2007 46.41 48.34 46.41 47.60 1,593,226 +1.28(+2.76%)
Nov 19, 2007 47.27 47.75 45.98 46.32 1,781,889 -1.20(-2.53%)
Nov 16, 2007 47.62 48.25 46.40 47.53 2,349,810 +0.16(+0.33%)
Nov 15, 2007 49.22 49.27 46.50 47.37 3,327,746 -2.15(-4.34%)
Nov 14, 2007 48.88 49.87 47.70 49.52 3,688,947 +1.54(+3.21%)
Nov 13, 2007 47.53 48.39 45.91 47.98 4,090,397 +0.84(+1.79%)
Nov 12, 2007 51.89 51.89 46.86 47.14 2,849,843 -4.69(-9.04%)
Nov 09, 2007 52.55 54.95 51.28 51.83 2,443,069 -1.91(-3.55%)
Nov 08, 2007 52.56 54.49 52.17 53.74 2,757,925 +1.42(+2.72%)
Nov 07, 2007 53.21 54.00 52.16 52.31 2,179,582 -1.91(-3.53%)
Nov 06, 2007 50.32 54.42 49.98 54.23 2,572,507 +4.49(+9.03%)
Nov 05, 2007 48.10 50.27 48.10 49.74 2,649,554 +0.23(+0.46%)
Nov 02, 2007 50.33 50.33 48.56 49.51 2,438,546 -0.40(-0.80%)
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.