Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 46.11 46.41 44.80 45.07 6,053,452 -1.54(-3.29%)
Feb 28, 2008 46.70 46.87 46.07 46.61 5,233,532 -0.31(-0.65%)
Feb 27, 2008 47.66 48.14 46.73 46.91 4,682,843 -0.93(-1.95%)
Feb 26, 2008 46.82 47.91 46.43 47.85 5,614,741 +0.72(+1.52%)
Feb 25, 2008 47.31 47.58 22.17 47.13 4,821,484 -0.25(-0.52%)
Feb 22, 2008 46.62 47.47 46.14 47.38 4,098,913 +0.82(+1.76%)
Feb 21, 2008 47.27 47.57 46.34 46.56 4,283,418 -0.63(-1.33%)
Feb 20, 2008 46.95 47.37 46.40 47.19 3,917,718 -0.08(-0.18%)
Feb 19, 2008 47.81 48.08 46.97 47.27 3,165,821 -0.09(-0.19%)
Feb 18, 2008 46.91 47.46 46.61 47.36 0 +0.00(+0.00%)
Feb 15, 2008 46.91 47.46 46.61 47.36 3,973,929 +0.31(+0.65%)
Feb 14, 2008 47.50 48.08 46.73 47.05 4,869,390 -0.36(-0.76%)
Feb 13, 2008 48.19 48.22 47.03 47.41 5,127,513 -0.52(-1.09%)
Feb 12, 2008 47.70 48.52 47.28 47.94 6,679,316 +0.61(+1.29%)
Feb 11, 2008 45.76 47.44 45.73 47.33 7,482,563 +1.64(+3.60%)
Feb 08, 2008 45.58 46.14 45.17 45.69 4,915,716 -0.06(-0.13%)
Feb 07, 2008 45.18 46.17 45.11 45.75 7,748,141 +0.06(+0.13%)
Feb 06, 2008 45.70 46.42 45.41 45.69 5,745,967 +0.20(+0.45%)
Feb 05, 2008 46.80 46.96 45.36 45.48 6,050,720 -2.06(-4.33%)
Feb 04, 2008 46.60 48.07 46.60 47.54 6,893,250 +0.92(+1.98%)
Feb 01, 2008 45.98 47.07 45.72 46.62 8,016,022 +0.79(+1.73%)
Jan 31, 2008 43.37 46.14 43.33 45.82 12,878,446 +1.84(+4.19%)
Jan 30, 2008 43.97 44.98 43.80 43.98 8,506,889 -0.11(-0.26%)
Jan 29, 2008 44.43 44.80 43.96 44.10 9,540,271 -0.19(-0.44%)
Jan 28, 2008 44.02 44.66 43.72 44.29 8,570,529 +0.27(+0.62%)
Jan 25, 2008 45.72 45.78 43.90 44.02 9,095,786 -1.17(-2.60%)
Jan 24, 2008 46.96 46.96 44.77 45.19 14,756,700 -1.93(-4.09%)
Jan 23, 2008 42.45 47.34 42.15 47.12 12,433,042 +3.08(+7.00%)
Jan 22, 2008 43.44 45.39 42.16 44.04 14,131,125 -1.64(-3.60%)
Jan 21, 2008 46.66 47.24 45.01 45.68 0 +0.00(+0.00%)
Jan 18, 2008 46.66 47.24 45.01 45.68 13,549,960 -1.03(-2.20%)
Jan 17, 2008 48.80 49.77 46.71 46.71 12,665,355 -2.25(-4.59%)
Jan 16, 2008 50.82 51.29 48.76 48.96 11,721,336 -1.99(-3.91%)
Jan 15, 2008 50.57 51.94 50.53 50.95 9,551,121 -0.15(-0.29%)
Jan 14, 2008 50.96 51.28 50.32 51.10 4,557,947 +0.47(+0.93%)
Jan 11, 2008 50.93 51.67 50.27 50.63 6,668,668 -0.67(-1.30%)
Jan 10, 2008 51.81 52.05 50.62 51.30 6,975,972 -0.80(-1.54%)
Jan 09, 2008 51.35 52.24 50.29 52.10 8,554,634 +0.84(+1.63%)
Jan 08, 2008 50.63 52.54 50.63 51.26 9,252,259 +0.79(+1.56%)
Jan 07, 2008 49.80 50.74 49.08 50.47 6,291,919 +1.08(+2.18%)
Jan 04, 2008 48.46 50.23 48.18 49.40 6,778,141 +0.57(+1.17%)
Jan 03, 2008 48.35 49.80 48.35 48.82 5,366,842 +0.54(+1.12%)
Jan 02, 2008 49.23 49.65 48.09 48.28 6,106,082 -0.88(-1.79%)
Jan 01, 2008 49.58 49.88 48.94 49.16 0 +0.00(+0.00%)
Dec 31, 2007 49.58 49.88 48.94 49.16 3,339,293 -0.67(-1.35%)
Dec 28, 2007 49.08 49.89 49.08 49.84 3,327,066 +0.82(+1.67%)
Dec 27, 2007 49.11 49.81 48.99 49.02 3,802,642 -0.28(-0.56%)
Dec 26, 2007 49.66 49.66 49.08 49.29 2,925,236 -0.12(-0.24%)
Dec 24, 2007 49.43 49.89 49.21 49.41 2,771,040 -0.12(-0.24%)
Dec 21, 2007 50.12 51.24 48.93 49.53 10,635,810 -0.10(-0.21%)
Dec 20, 2007 50.74 50.88 49.16 49.64 7,946,812 -0.64(-1.28%)
Dec 19, 2007 50.93 51.65 50.14 50.28 7,915,032 -1.23(-2.40%)
Dec 18, 2007 50.17 51.64 50.11 51.52 8,207,189 +1.63(+3.27%)
Dec 17, 2007 50.22 50.96 49.83 49.88 6,854,943 -0.66(-1.30%)
Dec 14, 2007 49.84 51.46 49.83 50.54 9,667,828 -0.71(-1.39%)
Dec 13, 2007 49.54 51.32 49.46 51.25 6,237,262 +1.57(+3.15%)
Dec 12, 2007 50.46 51.06 49.14 49.68 7,859,517 -0.60(-1.20%)
Dec 11, 2007 51.87 52.29 50.21 50.29 5,638,304 -1.61(-3.10%)
Dec 10, 2007 51.59 52.00 51.19 51.89 6,025,822 +0.55(+1.08%)
Dec 07, 2007 51.56 51.96 50.91 51.34 4,167,907 -0.23(-0.44%)
Dec 06, 2007 51.85 51.85 50.79 51.57 4,096,065 -0.30(-0.57%)
Dec 05, 2007 51.00 51.95 50.67 51.86 6,776,453 +1.23(+2.44%)
Dec 04, 2007 49.24 50.96 49.24 50.63 6,135,085 +0.99(+2.00%)
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.