Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 69.55 70.68 67.45 69.20 26,568 +0.21(+0.30%)
Mar 28, 2008 68.90 71.53 68.90 68.99 13,892 +0.09(+0.13%)
Mar 27, 2008 70.56 71.00 68.43 68.90 31,368 -1.21(-1.73%)
Mar 26, 2008 67.75 71.00 67.75 70.11 40,427 +1.92(+2.82%)
Mar 25, 2008 67.51 69.14 67.45 68.19 68,618 +0.59(+0.88%)
Mar 24, 2008 67.27 69.17 67.24 67.60 79,333 +0.33(+0.48%)
Mar 21, 2008 68.19 70.29 66.03 67.27 66,387 +0.00(+0.00%)
Mar 20, 2008 68.19 70.29 66.03 67.27 66,387 +1.15(+1.74%)
Mar 19, 2008 66.27 68.31 65.53 66.12 24,100 +0.56(+0.86%)
Mar 18, 2008 65.08 67.39 63.31 65.56 28,630 +0.47(+0.73%)
Mar 17, 2008 63.31 66.98 61.39 65.08 26,264 +0.00(+0.00%)
Mar 14, 2008 64.70 69.52 64.70 65.08 32,720 -3.76(-5.46%)
Mar 13, 2008 65.35 69.52 63.58 68.84 52,595 +2.87(+4.35%)
Mar 12, 2008 64.94 67.39 64.20 65.97 17,678 +1.04(+1.59%)
Mar 11, 2008 60.62 65.00 60.50 64.94 40,528 +5.74(+9.70%)
Mar 10, 2008 58.87 60.20 58.31 59.20 20,957 +0.77(+1.32%)
Mar 07, 2008 59.91 60.29 56.92 58.43 26,095 -1.48(-2.47%)
Mar 06, 2008 61.59 63.75 59.91 59.91 15,819 -1.92(-3.11%)
Mar 05, 2008 58.96 61.89 57.78 61.83 19,199 +2.51(+4.24%)
Mar 04, 2008 58.28 60.14 57.07 59.32 15,447 +0.59(+1.01%)
Mar 03, 2008 57.10 58.84 56.45 58.72 17,847 +1.54(+2.69%)
Feb 29, 2008 58.10 59.46 56.30 57.19 35,965 -1.51(-2.57%)
Feb 28, 2008 59.38 60.14 57.42 58.69 27,823 -0.92(-1.54%)
Feb 27, 2008 58.87 60.97 58.55 59.61 16,630 +0.30(+0.50%)
Feb 26, 2008 60.68 61.74 59.20 59.32 19,537 -1.69(-2.76%)
Feb 25, 2008 60.47 61.09 57.96 61.00 14,872 +1.60(+2.69%)
Feb 22, 2008 57.93 59.76 56.74 59.40 16,988 +1.45(+2.50%)
Feb 21, 2008 58.90 59.73 57.51 57.96 28,326 -0.83(-1.41%)
Feb 20, 2008 55.97 58.84 55.97 58.78 13,622 +2.57(+4.58%)
Feb 19, 2008 56.45 57.01 56.18 56.21 14,602 +0.38(+0.69%)
Feb 18, 2008 55.91 56.33 54.23 55.83 0 +0.00(+0.00%)
Feb 15, 2008 55.91 56.33 54.23 55.83 20,585 -0.38(-0.68%)
Feb 14, 2008 57.90 59.40 56.00 56.21 19,672 -1.48(-2.56%)
Feb 13, 2008 56.24 58.22 55.29 57.69 14,906 +2.69(+4.90%)
Feb 12, 2008 54.43 55.68 54.41 55.00 9,667 +0.77(+1.42%)
Feb 11, 2008 53.25 54.26 52.42 54.23 8,889 +0.92(+1.72%)
Feb 08, 2008 53.58 54.32 53.13 53.31 12,297 -0.12(-0.22%)
Feb 07, 2008 53.43 54.35 52.69 53.43 13,791 -0.09(-0.17%)
Feb 06, 2008 53.75 55.14 51.77 53.52 39,277 +0.27(+0.50%)
Feb 05, 2008 52.51 53.61 52.04 53.25 32,179 -0.06(-0.11%)
Feb 04, 2008 51.48 53.70 50.80 53.31 28,055 +1.78(+3.44%)
Feb 01, 2008 48.84 52.30 48.84 51.54 31,300 +3.31(+6.87%)
Jan 31, 2008 46.24 49.20 45.97 48.22 19,807 +1.24(+2.64%)
Jan 30, 2008 46.36 49.08 45.65 46.98 26,399 +0.83(+1.79%)
Jan 29, 2008 47.19 47.19 45.71 46.15 15,717 -0.89(-1.89%)
Jan 28, 2008 44.38 47.28 43.64 47.04 28,021 +2.37(+5.30%)
Jan 25, 2008 46.57 46.83 44.35 44.67 44,956 -1.42(-3.08%)
Jan 24, 2008 46.68 47.42 45.68 46.09 27,785 -0.38(-0.83%)
Jan 23, 2008 42.60 46.89 42.01 46.48 30,049 +2.81(+6.44%)
Jan 22, 2008 40.97 44.88 39.14 43.67 46,545 +0.74(+1.72%)
Jan 21, 2008 42.93 43.93 40.91 42.93 0 +0.00(+0.00%)
Jan 18, 2008 42.93 43.93 40.91 42.93 32,280 -0.03(-0.07%)
Jan 17, 2008 44.20 44.76 42.93 42.96 26,264 -1.21(-2.75%)
Jan 16, 2008 44.67 44.67 42.10 44.17 38,669 -0.36(-0.80%)
Jan 15, 2008 43.67 45.06 43.67 44.52 27,345 +0.15(+0.33%)
Jan 14, 2008 44.73 46.15 42.96 44.38 23,999 +0.03(+0.07%)
Jan 11, 2008 44.11 46.00 44.11 44.35 13,419 -0.09(-0.20%)
Jan 10, 2008 42.48 45.17 42.01 44.44 16,630 +1.36(+3.16%)
Jan 09, 2008 41.95 44.08 41.45 43.07 20,822 +1.24(+2.97%)
Jan 08, 2008 44.23 45.38 41.83 41.83 21,599 -2.60(-5.86%)
Jan 07, 2008 44.67 44.88 41.77 44.44 53,069 +0.21(+0.47%)
Jan 04, 2008 44.82 45.12 42.45 44.23 28,427 -1.45(-3.17%)
Jan 03, 2008 45.65 46.71 44.85 45.68 17,915 -0.18(-0.39%)
Jan 02, 2008 46.98 47.22 45.32 45.86 23,927 -1.30(-2.76%)
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.