Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 46.35 49.58 46.09 49.18 2,132,847 +1.72(+3.61%)
Jan 30, 2008 48.05 49.17 46.77 47.47 2,307,149 -0.15(-0.31%)
Jan 29, 2008 48.53 48.68 46.84 47.61 3,622,247 -0.58(-1.20%)
Jan 28, 2008 46.06 48.28 45.44 48.19 2,018,850 +1.87(+4.04%)
Jan 25, 2008 46.90 48.11 45.25 46.32 3,151,326 +1.37(+3.05%)
Jan 24, 2008 46.91 48.15 43.83 44.95 3,362,098 -1.58(-3.40%)
Jan 23, 2008 46.61 47.70 40.67 46.54 5,792,427 -1.72(-3.57%)
Jan 22, 2008 44.38 48.95 43.29 48.26 4,079,468 +1.05(+2.21%)
Jan 21, 2008 49.26 50.54 45.43 47.21 0 +0.00(+0.00%)
Jan 18, 2008 49.26 50.54 45.43 47.21 3,708,989 -2.12(-4.30%)
Jan 17, 2008 53.11 53.64 47.23 49.34 4,996,035 -3.66(-6.90%)
Jan 16, 2008 54.90 55.11 51.44 53.00 3,808,227 -2.23(-4.04%)
Jan 15, 2008 54.87 55.97 54.08 55.23 2,141,582 -0.35(-0.63%)
Jan 14, 2008 52.57 55.85 52.48 55.58 2,177,881 +3.47(+6.66%)
Jan 11, 2008 52.27 54.16 51.85 52.11 2,049,426 -0.74(-1.41%)
Jan 10, 2008 50.46 53.78 49.93 52.85 3,110,054 +2.13(+4.20%)
Jan 09, 2008 51.30 51.67 48.45 50.72 3,266,327 -0.65(-1.27%)
Jan 08, 2008 55.14 55.99 51.18 51.37 2,250,449 -3.45(-6.30%)
Jan 07, 2008 55.79 56.79 53.09 54.83 1,870,366 -0.82(-1.48%)
Jan 04, 2008 56.70 57.29 55.18 55.65 3,095,260 -1.93(-3.35%)
Jan 03, 2008 54.77 58.75 54.60 57.58 2,188,874 +3.01(+5.52%)
Jan 02, 2008 55.52 55.59 54.03 54.57 1,881,294 -0.96(-1.72%)
Jan 01, 2008 55.93 56.84 55.12 55.52 0 +0.00(+0.00%)
Dec 31, 2007 55.93 56.84 55.12 55.52 881,159 -0.60(-1.06%)
Dec 28, 2007 57.55 57.55 55.73 56.12 962,188 -0.29(-0.51%)
Dec 27, 2007 56.94 57.58 56.17 56.40 1,335,700 -0.73(-1.29%)
Dec 26, 2007 55.87 57.17 55.87 57.14 584,091 +0.81(+1.44%)
Dec 24, 2007 56.35 56.76 55.70 56.33 355,052 +0.14(+0.25%)
Dec 21, 2007 56.10 57.65 55.87 56.19 3,180,251 +0.34(+0.61%)
Dec 20, 2007 53.18 55.85 52.27 55.85 2,190,710 +3.17(+6.02%)
Dec 19, 2007 51.24 53.00 51.24 52.68 1,577,485 +1.43(+2.79%)
Dec 18, 2007 53.43 53.45 49.74 51.25 4,888,351 -1.58(-3.00%)
Dec 17, 2007 53.59 55.79 52.70 52.83 2,339,256 -1.11(-2.06%)
Dec 14, 2007 54.13 54.83 53.72 53.94 1,495,614 -1.03(-1.87%)
Dec 13, 2007 54.92 55.41 54.18 54.97 1,537,681 -0.14(-0.25%)
Dec 12, 2007 56.13 56.61 54.12 55.11 2,006,241 +0.14(+0.25%)
Dec 11, 2007 58.06 58.76 54.84 54.97 3,025,022 -2.83(-4.90%)
Dec 10, 2007 56.50 57.86 55.98 57.81 3,411,629 +1.51(+2.68%)
Dec 07, 2007 57.25 57.25 55.98 56.30 1,128,473 -0.34(-0.61%)
Dec 06, 2007 54.83 57.15 54.83 56.64 1,907,444 +1.84(+3.35%)
Dec 05, 2007 54.72 55.72 54.02 54.80 1,671,773 +0.78(+1.45%)
Dec 04, 2007 53.51 54.30 52.87 54.02 4,826,801 -0.07(-0.12%)
Dec 03, 2007 55.90 55.91 54.03 54.08 4,432,485 -2.22(-3.95%)
Nov 30, 2007 56.88 57.85 55.14 56.30 3,927,141 +0.77(+1.38%)
Nov 29, 2007 53.49 55.68 53.10 55.54 2,590,361 +1.93(+3.60%)
Nov 28, 2007 50.27 53.65 49.99 53.61 2,309,125 +3.62(+7.24%)
Nov 27, 2007 49.38 50.64 48.93 49.99 1,598,824 +0.74(+1.51%)
Nov 26, 2007 49.93 50.64 49.16 49.25 1,455,014 -0.07(-0.13%)
Nov 23, 2007 49.86 50.23 48.69 49.31 486,660 -0.15(-0.30%)
Nov 21, 2007 47.10 50.52 46.58 49.46 2,640,436 +1.94(+4.09%)
Nov 20, 2007 46.32 48.26 46.32 47.52 1,596,015 +1.27(+2.76%)
Nov 19, 2007 47.19 47.66 45.90 46.24 1,785,009 -1.20(-2.53%)
Nov 16, 2007 47.54 48.16 46.32 47.44 2,353,924 +0.16(+0.33%)
Nov 15, 2007 49.13 49.18 46.42 47.29 3,333,573 -2.15(-4.34%)
Nov 14, 2007 48.79 49.78 47.61 49.44 3,695,406 +1.54(+3.21%)
Nov 13, 2007 47.44 48.30 45.83 47.90 4,097,559 +0.84(+1.79%)
Nov 12, 2007 51.80 51.80 46.77 47.06 2,854,833 -4.68(-9.04%)
Nov 09, 2007 52.46 54.85 51.19 51.74 2,447,346 -1.90(-3.55%)
Nov 08, 2007 52.47 54.39 52.07 53.64 2,762,754 +1.42(+2.72%)
Nov 07, 2007 53.12 53.90 52.07 52.22 2,183,398 -1.91(-3.53%)
Nov 06, 2007 50.23 54.33 49.89 54.13 2,577,011 +4.48(+9.03%)
Nov 05, 2007 48.02 50.18 48.02 49.65 2,654,193 +0.23(+0.46%)
Nov 02, 2007 50.24 50.24 48.47 49.42 2,442,816 -0.40(-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.