Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 45.20 48.35 44.95 47.97 2,186,830 +1.67(+3.61%)
Jan 30, 2008 46.86 47.96 45.61 46.30 2,365,543 -0.14(-0.31%)
Jan 29, 2008 47.33 47.48 45.68 46.44 3,713,926 -0.57(-1.20%)
Jan 28, 2008 44.93 47.09 44.32 47.01 2,069,947 +1.82(+4.04%)
Jan 25, 2008 45.74 46.93 44.14 45.18 3,231,086 +1.34(+3.05%)
Jan 24, 2008 45.75 46.96 42.75 43.84 3,447,193 -1.55(-3.40%)
Jan 23, 2008 45.46 46.53 39.67 45.39 5,939,033 -1.68(-3.57%)
Jan 22, 2008 43.29 47.75 42.22 47.07 4,182,719 +1.02(+2.21%)
Jan 21, 2008 48.04 49.29 44.31 46.05 0 +0.00(+0.00%)
Jan 18, 2008 48.04 49.29 44.31 46.05 3,802,863 -2.07(-4.30%)
Jan 17, 2008 51.80 52.32 46.07 48.12 5,122,485 -3.57(-6.90%)
Jan 16, 2008 53.54 53.75 50.17 51.69 3,904,613 -2.17(-4.04%)
Jan 15, 2008 53.51 54.59 52.74 53.86 2,195,786 -0.34(-0.63%)
Jan 14, 2008 51.27 54.47 51.19 54.21 2,233,003 +3.39(+6.66%)
Jan 11, 2008 50.98 52.82 50.57 50.82 2,101,297 -0.72(-1.41%)
Jan 10, 2008 49.21 52.45 48.69 51.55 3,188,769 +2.08(+4.20%)
Jan 09, 2008 50.03 50.40 47.25 49.47 3,348,998 -0.64(-1.27%)
Jan 08, 2008 53.78 54.60 49.92 50.10 2,307,408 -3.37(-6.30%)
Jan 07, 2008 54.41 55.39 51.78 53.47 1,917,705 -0.80(-1.48%)
Jan 04, 2008 55.31 55.88 53.82 54.28 3,173,601 -1.88(-3.35%)
Jan 03, 2008 53.42 57.30 53.25 56.16 2,244,274 +2.94(+5.52%)
Jan 02, 2008 54.15 54.21 52.70 53.22 1,928,909 -0.93(-1.72%)
Jan 01, 2008 54.55 55.44 53.76 54.15 0 +0.00(+0.00%)
Dec 31, 2007 54.55 55.44 53.76 54.15 903,462 -0.58(-1.06%)
Dec 28, 2007 56.13 56.13 54.36 54.73 986,541 -0.28(-0.51%)
Dec 27, 2007 55.54 56.16 54.79 55.01 1,369,507 -0.72(-1.29%)
Dec 26, 2007 54.49 55.76 54.49 55.73 598,874 +0.79(+1.44%)
Dec 24, 2007 54.96 55.36 54.33 54.94 364,039 +0.14(+0.25%)
Dec 21, 2007 54.72 56.23 54.49 54.80 3,260,743 +0.33(+0.61%)
Dec 20, 2007 51.86 54.47 50.98 54.47 2,246,157 +3.09(+6.02%)
Dec 19, 2007 49.98 51.69 49.98 51.38 1,617,411 +1.39(+2.79%)
Dec 18, 2007 52.11 52.13 48.51 49.98 5,012,075 -1.55(-3.00%)
Dec 17, 2007 52.26 54.41 51.40 51.53 2,398,462 -1.08(-2.06%)
Dec 14, 2007 52.80 53.47 52.39 52.61 1,533,468 -1.00(-1.87%)
Dec 13, 2007 53.56 54.04 52.84 53.62 1,576,600 -0.14(-0.25%)
Dec 12, 2007 54.75 55.21 52.78 53.75 2,057,019 +0.14(+0.25%)
Dec 11, 2007 56.63 57.31 53.49 53.62 3,101,585 -2.76(-4.90%)
Dec 10, 2007 55.11 56.43 54.60 56.38 3,497,977 +1.47(+2.68%)
Dec 07, 2007 55.84 55.84 54.60 54.91 1,157,034 -0.33(-0.61%)
Dec 06, 2007 53.48 55.74 53.48 55.24 1,955,721 +1.79(+3.35%)
Dec 05, 2007 53.37 54.35 52.68 53.45 1,714,086 +0.76(+1.45%)
Dec 04, 2007 52.19 52.96 51.57 52.68 4,948,967 -0.06(-0.12%)
Dec 03, 2007 54.52 54.53 52.69 52.75 4,544,671 -2.17(-3.95%)
Nov 30, 2007 55.47 56.42 53.78 54.91 4,026,537 +0.75(+1.38%)
Nov 29, 2007 52.17 54.30 51.79 54.17 2,655,923 +1.88(+3.60%)
Nov 28, 2007 49.03 52.33 48.76 52.29 2,367,569 +3.53(+7.24%)
Nov 27, 2007 48.16 49.39 47.72 48.76 1,639,290 +0.72(+1.51%)
Nov 26, 2007 48.70 49.39 47.95 48.03 1,491,840 -0.06(-0.13%)
Nov 23, 2007 48.63 48.99 47.49 48.10 498,977 -0.14(-0.30%)
Nov 21, 2007 45.94 49.28 45.43 48.24 2,707,265 +1.90(+4.09%)
Nov 20, 2007 45.18 47.07 45.18 46.34 1,636,411 +1.24(+2.76%)
Nov 19, 2007 46.03 46.49 44.77 45.10 1,830,187 -1.17(-2.53%)
Nov 16, 2007 46.37 46.97 45.17 46.27 2,413,502 +0.15(+0.33%)
Nov 15, 2007 47.92 47.97 45.28 46.12 3,417,946 -2.09(-4.35%)
Nov 14, 2007 47.59 48.55 46.44 48.22 3,788,937 +1.50(+3.21%)
Nov 13, 2007 46.27 47.11 44.70 46.72 4,201,269 +0.82(+1.79%)
Nov 12, 2007 50.52 50.52 45.62 45.90 2,927,089 -4.56(-9.05%)
Nov 09, 2007 51.16 53.50 49.93 50.46 2,509,289 -1.86(-3.55%)
Nov 08, 2007 51.17 53.05 50.79 52.32 2,832,679 +1.39(+2.72%)
Nov 07, 2007 51.81 52.57 50.78 50.93 2,238,660 -1.86(-3.53%)
Nov 06, 2007 48.99 52.99 48.66 52.80 2,642,235 +4.37(+9.03%)
Nov 05, 2007 46.83 48.94 46.83 48.42 2,721,371 +0.22(+0.46%)
Nov 02, 2007 49.00 49.00 47.28 48.20 2,504,644 -0.39(-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.