Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 42.36 43.83 42.21 43.64 9,916,838 +0.78(+1.83%)
Jan 30, 2008 42.63 43.55 42.45 42.85 8,366,998 +0.11(+0.26%)
Jan 29, 2008 42.62 43.10 41.75 42.74 9,240,675 +0.32(+0.76%)
Jan 28, 2008 41.65 42.47 41.42 42.42 8,417,883 +1.05(+2.54%)
Jan 25, 2008 42.09 42.09 41.13 41.37 7,064,841 -0.12(-0.29%)
Jan 24, 2008 41.86 42.09 41.09 41.49 8,772,208 -0.20(-0.49%)
Jan 23, 2008 40.29 41.76 39.47 41.69 12,778,678 +0.51(+1.25%)
Jan 22, 2008 39.48 41.42 39.48 41.18 12,004,039 +0.14(+0.33%)
Jan 21, 2008 41.35 41.88 40.57 41.04 0 +0.00(+0.00%)
Jan 18, 2008 41.35 41.88 40.57 41.04 12,874,332 -0.03(-0.07%)
Jan 17, 2008 42.39 42.56 40.80 41.07 12,947,116 -1.28(-3.03%)
Jan 16, 2008 42.09 43.05 42.09 42.35 8,154,583 +0.07(+0.16%)
Jan 15, 2008 42.73 43.12 42.20 42.28 7,678,174 -0.72(-1.68%)
Jan 14, 2008 42.80 43.08 42.46 43.01 5,343,773 +0.50(+1.19%)
Jan 11, 2008 43.62 44.41 42.17 42.50 15,359,258 -1.44(-3.28%)
Jan 10, 2008 43.69 44.22 43.29 43.94 12,477,565 +0.01(+0.03%)
Jan 09, 2008 43.94 44.28 43.00 43.93 11,722,793 -0.01(-0.03%)
Jan 08, 2008 44.57 44.96 43.88 43.94 10,424,796 -0.49(-1.11%)
Jan 07, 2008 44.98 45.01 44.25 44.44 7,709,714 -0.36(-0.80%)
Jan 04, 2008 44.92 45.28 44.68 44.79 6,608,227 -0.52(-1.14%)
Jan 03, 2008 45.37 45.73 45.13 45.31 4,972,680 -0.01(-0.01%)
Jan 02, 2008 46.15 46.44 45.05 45.31 8,129,368 -0.88(-1.91%)
Jan 01, 2008 46.38 46.68 46.17 46.19 0 +0.00(+0.00%)
Dec 31, 2007 46.38 46.68 46.17 46.19 3,177,224 -0.42(-0.91%)
Dec 28, 2007 47.18 47.18 46.22 46.62 3,947,587 -0.17(-0.36%)
Dec 27, 2007 47.17 47.39 46.72 46.79 4,160,798 -0.37(-0.78%)
Dec 26, 2007 47.65 47.65 46.98 47.15 3,910,332 -0.10(-0.22%)
Dec 24, 2007 46.85 47.41 46.73 47.26 1,623,507 +0.11(+0.24%)
Dec 21, 2007 47.01 47.57 46.47 47.14 12,833,934 +0.85(+1.85%)
Dec 20, 2007 46.45 46.74 45.94 46.29 6,203,559 -0.24(-0.52%)
Dec 19, 2007 46.94 47.03 46.08 46.53 6,816,513 -0.50(-1.07%)
Dec 18, 2007 47.23 47.28 46.58 47.03 5,622,772 +0.04(+0.08%)
Dec 17, 2007 46.78 47.50 46.78 46.99 6,811,139 -0.08(-0.17%)
Dec 14, 2007 47.18 47.98 47.05 47.08 6,157,143 -0.54(-1.14%)
Dec 13, 2007 47.34 47.70 46.75 47.62 7,837,982 +0.14(+0.30%)
Dec 12, 2007 48.27 48.59 47.10 47.48 13,240,672 +1.10(+2.37%)
Dec 11, 2007 47.69 47.69 46.38 46.38 7,868,737 -1.15(-2.41%)
Dec 10, 2007 47.26 47.74 47.26 47.52 6,008,769 +0.30(+0.64%)
Dec 07, 2007 46.05 47.41 46.05 47.22 6,770,901 +0.75(+1.62%)
Dec 06, 2007 45.87 46.57 45.78 46.47 5,361,760 +0.58(+1.27%)
Dec 05, 2007 45.30 46.01 45.20 45.89 5,942,832 +0.91(+2.03%)
Dec 04, 2007 44.86 45.44 44.70 44.97 5,820,923 -0.07(-0.15%)
Dec 03, 2007 45.71 46.01 44.89 45.04 7,798,018 -0.58(-1.26%)
Nov 30, 2007 46.26 46.53 45.13 45.61 10,475,008 -0.19(-0.42%)
Nov 29, 2007 45.51 46.07 45.45 45.81 5,889,244 +0.11(+0.24%)
Nov 28, 2007 45.24 45.91 44.95 45.70 7,990,224 +0.71(+1.57%)
Nov 27, 2007 44.69 45.14 44.36 44.99 7,883,771 +0.61(+1.38%)
Nov 26, 2007 45.43 45.44 44.32 44.38 7,424,611 -0.96(-2.11%)
Nov 23, 2007 44.83 45.33 44.41 45.33 3,150,547 +0.83(+1.86%)
Nov 21, 2007 44.70 45.20 44.51 44.51 8,585,023 -0.48(-1.06%)
Nov 20, 2007 44.92 45.30 44.39 44.98 8,085,317 +0.22(+0.50%)
Nov 19, 2007 44.50 45.11 44.40 44.76 9,168,399 +0.07(+0.16%)
Nov 16, 2007 43.90 44.70 43.70 44.69 11,800,297 +1.05(+2.41%)
Nov 15, 2007 43.85 44.24 43.45 43.64 7,673,702 -0.31(-0.70%)
Nov 14, 2007 44.68 44.88 43.85 43.94 6,686,463 -0.56(-1.26%)
Nov 13, 2007 43.85 44.55 43.41 44.50 9,153,293 +1.10(+2.54%)
Nov 12, 2007 43.57 43.99 43.27 43.40 8,627,765 -0.16(-0.36%)
Nov 09, 2007 43.82 44.65 43.38 43.56 16,680,760 -1.82(-4.01%)
Nov 08, 2007 45.66 45.79 44.67 45.38 13,841,498 -0.24(-0.53%)
Nov 07, 2007 46.73 46.73 45.62 45.62 8,185,983 -1.19(-2.55%)
Nov 06, 2007 46.63 46.94 46.13 46.81 6,074,713 +0.22(+0.47%)
Nov 05, 2007 46.53 46.75 45.93 46.59 6,831,756 +0.09(+0.19%)
Nov 02, 2007 46.40 46.57 45.55 46.51 8,976,240 +0.54(+1.18%)
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.