Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 46.27 46.27 45.05 45.22 833,958 -1.56(-3.34%)
Feb 28, 2008 47.32 47.32 46.57 46.78 928,802 -0.78(-1.63%)
Feb 27, 2008 47.87 47.89 47.22 47.55 1,549,082 +0.71(+1.51%)
Feb 26, 2008 46.20 47.10 45.90 46.85 1,295,058 +0.89(+1.94%)
Feb 25, 2008 45.44 45.95 45.06 45.95 1,296,676 +1.16(+2.59%)
Feb 22, 2008 44.99 44.99 43.82 44.80 1,563,239 +0.18(+0.41%)
Feb 21, 2008 45.02 45.39 44.42 44.61 1,273,016 -0.14(-0.32%)
Feb 20, 2008 44.67 44.91 43.96 44.76 2,145,831 -0.22(-0.49%)
Feb 19, 2008 45.01 45.44 43.94 44.98 3,020,678 +2.09(+4.87%)
Feb 18, 2008 43.00 43.09 42.40 42.89 0 +0.00(+0.00%)
Feb 15, 2008 43.00 43.09 42.40 42.89 1,094,657 -0.10(-0.22%)
Feb 14, 2008 43.51 43.67 42.88 42.99 776,252 +0.07(+0.16%)
Feb 13, 2008 42.94 43.19 42.30 42.92 1,589,265 +1.10(+2.63%)
Feb 12, 2008 42.13 42.33 41.62 41.82 1,422,486 +0.15(+0.37%)
Feb 11, 2008 41.14 41.73 40.94 41.66 893,903 +0.49(+1.19%)
Feb 08, 2008 41.26 41.74 40.93 41.18 920,217 -1.01(-2.38%)
Feb 07, 2008 41.86 42.48 41.73 42.18 1,307,355 +1.17(+2.85%)
Feb 06, 2008 41.75 41.85 40.99 41.01 1,382,185 -0.44(-1.06%)
Feb 05, 2008 41.67 42.32 41.42 41.45 1,809,666 -1.23(-2.87%)
Feb 04, 2008 43.38 43.38 42.62 42.68 1,391,138 -1.67(-3.76%)
Feb 01, 2008 43.65 44.91 43.63 44.35 2,035,165 -1.15(-2.53%)
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%)
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.