Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 45.13 48.27 44.87 47.88 2,190,659 +1.67(+3.61%)
Jan 30, 2008 46.78 47.88 45.53 46.22 2,369,685 -0.14(-0.31%)
Jan 29, 2008 47.25 47.39 45.60 46.36 3,720,429 -0.56(-1.20%)
Jan 28, 2008 44.85 47.01 44.24 46.92 2,073,571 +1.82(+4.04%)
Jan 25, 2008 45.66 46.84 44.06 45.10 3,236,743 +1.34(+3.05%)
Jan 24, 2008 45.67 46.88 42.68 43.77 3,453,228 -1.54(-3.40%)
Jan 23, 2008 45.38 46.45 39.60 45.31 5,949,432 -1.68(-3.57%)
Jan 22, 2008 43.21 47.66 42.14 46.99 4,190,043 +1.02(+2.21%)
Jan 21, 2008 47.96 49.20 44.24 45.97 0 +0.00(+0.00%)
Jan 18, 2008 47.96 49.20 44.24 45.97 3,809,522 -2.07(-4.30%)
Jan 17, 2008 51.71 52.23 45.98 48.04 5,131,454 -3.56(-6.90%)
Jan 16, 2008 53.45 53.66 50.08 51.60 3,911,450 -2.17(-4.04%)
Jan 15, 2008 53.42 54.49 52.65 53.77 2,199,630 -0.34(-0.63%)
Jan 14, 2008 51.19 54.37 51.10 54.11 2,236,913 +3.38(+6.66%)
Jan 11, 2008 50.89 52.73 50.48 50.73 2,104,976 -0.72(-1.41%)
Jan 10, 2008 49.13 52.36 48.61 51.46 3,194,352 +2.08(+4.20%)
Jan 09, 2008 49.94 50.31 47.17 49.38 3,354,862 -0.64(-1.27%)
Jan 08, 2008 53.68 54.51 49.83 50.02 2,311,448 -3.36(-6.30%)
Jan 07, 2008 54.32 55.30 51.69 53.38 1,921,063 -0.80(-1.48%)
Jan 04, 2008 55.21 55.78 53.72 54.18 3,179,158 -1.88(-3.35%)
Jan 03, 2008 53.32 57.20 53.16 56.06 2,248,204 +2.93(+5.52%)
Jan 02, 2008 54.06 54.12 52.61 53.13 1,932,287 -0.93(-1.72%)
Jan 01, 2008 54.45 55.34 53.67 54.06 0 +0.00(+0.00%)
Dec 31, 2007 54.45 55.34 53.67 54.06 905,044 -0.58(-1.06%)
Dec 28, 2007 56.03 56.03 54.26 54.64 988,269 -0.28(-0.51%)
Dec 27, 2007 55.44 56.06 54.69 54.91 1,371,905 -0.72(-1.29%)
Dec 26, 2007 54.40 55.66 54.40 55.63 599,923 +0.79(+1.44%)
Dec 24, 2007 54.87 55.26 54.23 54.84 364,676 +0.14(+0.25%)
Dec 21, 2007 54.62 56.13 54.40 54.71 3,266,453 +0.33(+0.61%)
Dec 20, 2007 51.77 54.37 50.89 54.37 2,250,090 +3.09(+6.02%)
Dec 19, 2007 49.89 51.60 49.89 51.29 1,620,243 +1.39(+2.79%)
Dec 18, 2007 52.02 52.04 48.43 49.90 5,020,851 -1.54(-3.00%)
Dec 17, 2007 52.17 54.32 51.31 51.44 2,402,662 -1.08(-2.06%)
Dec 14, 2007 52.70 53.38 52.30 52.52 1,536,153 -1.00(-1.87%)
Dec 13, 2007 53.47 53.94 52.75 53.52 1,579,360 -0.14(-0.25%)
Dec 12, 2007 54.65 55.11 52.69 53.66 2,060,621 +0.14(+0.25%)
Dec 11, 2007 56.53 57.21 53.40 53.52 3,107,016 -2.76(-4.90%)
Dec 10, 2007 55.01 56.33 54.50 56.28 3,504,102 +1.47(+2.68%)
Dec 07, 2007 55.74 55.74 54.50 54.81 1,159,060 -0.33(-0.61%)
Dec 06, 2007 53.39 55.65 53.39 55.14 1,959,145 +1.79(+3.35%)
Dec 05, 2007 53.28 54.25 52.59 53.36 1,717,087 +0.76(+1.45%)
Dec 04, 2007 52.10 52.87 51.48 52.59 4,957,633 -0.06(-0.12%)
Dec 03, 2007 54.42 54.44 52.60 52.66 4,552,629 -2.16(-3.95%)
Nov 30, 2007 55.38 56.32 53.68 54.82 4,033,588 +0.75(+1.38%)
Nov 29, 2007 52.08 54.21 51.70 54.07 2,660,573 +1.88(+3.60%)
Nov 28, 2007 48.94 52.23 48.67 52.19 2,371,715 +3.52(+7.24%)
Nov 27, 2007 48.08 49.30 47.64 48.67 1,642,161 +0.72(+1.51%)
Nov 26, 2007 48.62 49.30 47.86 47.95 1,494,452 -0.06(-0.13%)
Nov 23, 2007 48.55 48.90 47.41 48.01 499,851 -0.14(-0.30%)
Nov 21, 2007 45.86 49.19 45.35 48.16 2,712,005 +1.89(+4.09%)
Nov 20, 2007 45.10 46.99 45.10 46.26 1,639,276 +1.24(+2.76%)
Nov 19, 2007 45.94 46.41 44.69 45.02 1,833,392 -1.17(-2.53%)
Nov 16, 2007 46.29 46.89 45.09 46.19 2,417,728 +0.15(+0.33%)
Nov 15, 2007 47.84 47.88 45.20 46.04 3,423,930 -2.09(-4.34%)
Nov 14, 2007 47.50 48.47 46.36 48.13 3,795,571 +1.49(+3.21%)
Nov 13, 2007 46.19 47.03 44.62 46.64 4,208,625 +0.82(+1.79%)
Nov 12, 2007 50.43 50.43 45.54 45.82 2,932,214 -4.56(-9.04%)
Nov 09, 2007 51.07 53.40 49.84 50.37 2,513,682 -1.85(-3.55%)
Nov 08, 2007 51.08 52.96 50.70 52.23 2,837,639 +1.38(+2.72%)
Nov 07, 2007 51.72 52.48 50.69 50.84 2,242,580 -1.86(-3.53%)
Nov 06, 2007 48.90 52.89 48.58 52.70 2,646,862 +4.37(+9.03%)
Nov 05, 2007 46.75 48.86 46.75 48.34 2,726,136 +0.22(+0.46%)
Nov 02, 2007 48.92 48.92 47.19 48.12 2,509,029 -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.