Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 45.73 45.92 44.14 45.50 1,500,493 +0.00(+0.00%)
Jan 30, 2008 45.73 46.41 44.89 45.50 1,215,553 -0.75(-1.62%)
Jan 29, 2008 45.50 46.45 45.50 46.24 1,126,344 +1.15(+2.55%)
Jan 28, 2008 43.63 45.10 43.63 45.09 932,041 +0.37(+0.84%)
Jan 25, 2008 45.92 45.92 44.44 44.72 1,757,086 -0.77(-1.68%)
Jan 24, 2008 44.92 45.51 44.60 45.49 1,651,815 -1.02(-2.20%)
Jan 23, 2008 44.49 46.69 43.61 46.51 2,721,238 -1.44(-3.00%)
Jan 22, 2008 45.38 48.05 45.38 47.95 2,017,034 -1.32(-2.68%)
Jan 21, 2008 49.13 49.91 48.44 49.27 0 +0.00(+0.00%)
Jan 18, 2008 49.13 49.91 48.44 49.27 1,805,876 +0.31(+0.63%)
Jan 17, 2008 50.13 50.33 48.85 48.96 1,899,602 -1.37(-2.72%)
Jan 16, 2008 50.76 50.95 49.79 50.33 2,375,736 -1.18(-2.29%)
Jan 15, 2008 52.53 52.53 51.40 51.51 2,276,584 -1.89(-3.53%)
Jan 14, 2008 53.83 54.12 52.76 53.40 1,615,113 +0.43(+0.81%)
Jan 11, 2008 53.64 53.84 52.79 52.97 951,063 -1.08(-2.00%)
Jan 10, 2008 53.77 54.55 53.37 54.05 887,133 -0.73(-1.33%)
Jan 09, 2008 53.98 54.78 53.58 54.78 2,529,890 +2.90(+5.59%)
Jan 08, 2008 52.68 53.10 51.75 51.87 1,482,050 +0.06(+0.11%)
Jan 07, 2008 51.69 52.35 51.17 51.82 2,152,102 +1.61(+3.20%)
Jan 04, 2008 50.65 51.02 49.98 50.21 1,800,440 -1.85(-3.55%)
Jan 03, 2008 52.03 52.18 51.64 52.06 1,111,718 +0.23(+0.44%)
Jan 02, 2008 52.01 52.68 51.34 51.83 899,564 -0.18(-0.35%)
Jan 01, 2008 52.10 52.54 51.80 52.01 0 +0.00(+0.00%)
Dec 31, 2007 52.10 52.54 51.80 52.01 470,167 +0.00(+0.00%)
Dec 28, 2007 52.76 52.76 52.01 52.01 296,827 -0.43(-0.82%)
Dec 27, 2007 53.38 53.38 52.36 52.44 493,320 -1.15(-2.14%)
Dec 26, 2007 52.91 53.73 52.91 53.59 473,912 +1.25(+2.40%)
Dec 24, 2007 52.67 52.67 52.02 52.33 202,148 +0.10(+0.18%)
Dec 21, 2007 51.60 52.53 51.60 52.24 1,251,485 +0.71(+1.38%)
Dec 20, 2007 51.52 51.71 51.10 51.53 639,292 -0.39(-0.76%)
Dec 19, 2007 52.19 52.51 51.72 51.92 871,293 -0.22(-0.42%)
Dec 18, 2007 52.39 52.44 51.05 52.14 755,255 +0.62(+1.21%)
Dec 17, 2007 52.28 52.28 51.37 51.52 792,035 -0.70(-1.34%)
Dec 14, 2007 52.89 52.89 52.08 52.22 785,826 -1.67(-3.09%)
Dec 13, 2007 53.64 54.15 53.50 53.89 1,284,777 +0.30(+0.55%)
Dec 12, 2007 53.86 54.35 52.89 53.59 1,703,081 +1.30(+2.49%)
Dec 11, 2007 53.49 53.76 51.89 52.29 1,793,105 -0.10(-0.18%)
Dec 10, 2007 51.82 52.47 51.73 52.38 1,090,698 +1.40(+2.74%)
Dec 07, 2007 51.15 51.21 50.71 50.98 863,345 -1.47(-2.81%)
Dec 06, 2007 51.34 52.53 51.34 52.46 527,806 +1.08(+2.11%)
Dec 05, 2007 50.73 52.02 50.64 51.38 1,015,614 +0.63(+1.25%)
Dec 04, 2007 51.22 51.22 50.39 50.74 823,534 -0.70(-1.36%)
Dec 03, 2007 52.10 52.10 51.11 51.44 716,811 -0.25(-0.48%)
Nov 30, 2007 51.73 53.22 51.17 51.69 1,102,686 -0.23(-0.44%)
Nov 29, 2007 52.22 52.74 51.53 51.92 1,446,583 -0.76(-1.44%)
Nov 28, 2007 51.82 53.10 51.82 52.68 1,801,901 +1.62(+3.17%)
Nov 27, 2007 50.39 51.06 49.73 51.06 1,919,720 +3.16(+6.60%)
Nov 26, 2007 48.06 49.07 47.80 47.90 1,049,829 +0.89(+1.89%)
Nov 23, 2007 45.71 47.26 45.71 47.01 512,219 +1.68(+3.70%)
Nov 21, 2007 46.45 46.45 45.32 45.33 759,892 -0.78(-1.68%)
Nov 20, 2007 46.69 46.69 45.61 46.11 658,857 +0.79(+1.73%)
Nov 19, 2007 46.54 46.54 45.03 45.32 694,812 -0.87(-1.89%)
Nov 16, 2007 47.08 47.08 45.96 46.19 741,987 -0.14(-0.31%)
Nov 15, 2007 46.45 46.95 46.14 46.34 1,157,484 -0.26(-0.55%)
Nov 14, 2007 47.89 47.89 46.51 46.60 827,828 -0.26(-0.55%)
Nov 13, 2007 45.21 46.88 45.21 46.86 1,085,452 +2.12(+4.73%)
Nov 12, 2007 44.57 45.69 44.57 44.74 737,668 -0.28(-0.62%)
Nov 09, 2007 44.54 45.50 44.52 45.02 813,744 -0.26(-0.57%)
Nov 08, 2007 46.07 46.13 45.02 45.27 1,109,334 -0.63(-1.38%)
Nov 07, 2007 46.79 46.79 45.67 45.91 1,033,702 -0.88(-1.88%)
Nov 06, 2007 46.60 46.93 46.30 46.79 883,280 +0.20(+0.43%)
Nov 05, 2007 46.98 47.63 45.97 46.59 1,200,803 -0.86(-1.82%)
Nov 02, 2007 47.79 47.79 46.97 47.45 781,065 +0.42(+0.90%)
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.