Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 42.35 43.82 42.19 43.62 9,919,492 +0.78(+1.83%)
Jan 30, 2008 42.62 43.54 42.44 42.84 8,369,237 +0.11(+0.26%)
Jan 29, 2008 42.61 43.09 41.73 42.73 9,243,148 +0.32(+0.76%)
Jan 28, 2008 41.64 42.46 41.41 42.41 8,420,135 +1.05(+2.54%)
Jan 25, 2008 42.07 42.07 41.12 41.36 7,066,731 -0.12(-0.29%)
Jan 24, 2008 41.84 42.08 41.08 41.48 8,774,555 -0.20(-0.49%)
Jan 23, 2008 40.28 41.75 39.46 41.68 12,782,097 +0.51(+1.25%)
Jan 22, 2008 39.47 41.41 39.47 41.16 12,007,252 +0.14(+0.33%)
Jan 21, 2008 41.33 41.87 40.56 41.03 0 +0.00(+0.00%)
Jan 18, 2008 41.33 41.87 40.56 41.03 12,877,778 -0.03(-0.07%)
Jan 17, 2008 42.38 42.55 40.79 41.06 12,950,581 -1.28(-3.03%)
Jan 16, 2008 42.08 43.04 42.08 42.34 8,156,765 +0.07(+0.16%)
Jan 15, 2008 42.72 43.10 42.19 42.27 7,680,229 -0.72(-1.68%)
Jan 14, 2008 42.79 43.07 42.45 42.99 5,345,203 +0.50(+1.19%)
Jan 11, 2008 43.61 44.40 42.16 42.49 15,363,368 -1.44(-3.28%)
Jan 10, 2008 43.68 44.20 43.28 43.93 12,480,904 +0.01(+0.02%)
Jan 09, 2008 43.93 44.26 42.99 43.92 11,725,930 -0.01(-0.02%)
Jan 08, 2008 44.56 44.95 43.87 43.93 10,427,586 -0.49(-1.11%)
Jan 07, 2008 44.97 44.99 44.24 44.42 7,711,777 -0.36(-0.80%)
Jan 04, 2008 44.91 45.27 44.66 44.78 6,609,996 -0.51(-1.14%)
Jan 03, 2008 45.36 45.72 45.11 45.29 4,974,011 -0.01(-0.01%)
Jan 02, 2008 46.14 46.42 45.04 45.30 8,131,543 -0.88(-1.91%)
Jan 01, 2008 46.36 46.67 46.16 46.18 0 +0.00(+0.00%)
Dec 31, 2007 46.36 46.67 46.16 46.18 3,178,075 -0.42(-0.90%)
Dec 28, 2007 47.17 47.17 46.21 46.60 3,948,644 -0.17(-0.36%)
Dec 27, 2007 47.16 47.38 46.71 46.77 4,161,911 -0.37(-0.78%)
Dec 26, 2007 47.63 47.63 46.97 47.14 3,911,379 -0.10(-0.22%)
Dec 24, 2007 46.84 47.40 46.72 47.24 1,623,941 +0.12(+0.24%)
Dec 21, 2007 47.00 47.56 46.46 47.13 12,837,369 +0.85(+1.85%)
Dec 20, 2007 46.44 46.73 45.92 46.27 6,205,220 -0.24(-0.52%)
Dec 19, 2007 46.93 47.01 46.07 46.52 6,818,337 -0.50(-1.07%)
Dec 18, 2007 47.22 47.27 46.57 47.02 5,624,277 +0.04(+0.08%)
Dec 17, 2007 46.77 47.49 46.77 46.98 6,812,962 -0.08(-0.17%)
Dec 14, 2007 47.17 47.97 47.04 47.06 6,158,791 -0.54(-1.14%)
Dec 13, 2007 47.33 47.68 46.74 47.61 7,840,080 +0.14(+0.30%)
Dec 12, 2007 48.25 48.58 47.09 47.46 13,244,215 +1.10(+2.37%)
Dec 11, 2007 47.68 47.68 46.36 46.36 7,870,843 -1.14(-2.41%)
Dec 10, 2007 47.24 47.73 47.24 47.51 6,010,377 +0.30(+0.64%)
Dec 07, 2007 46.04 47.39 46.04 47.21 6,772,713 +0.75(+1.62%)
Dec 06, 2007 45.86 46.55 45.77 46.46 5,363,195 +0.58(+1.27%)
Dec 05, 2007 45.29 46.00 45.19 45.88 5,944,422 +0.91(+2.03%)
Dec 04, 2007 44.85 45.43 44.69 44.96 5,822,481 -0.07(-0.15%)
Dec 03, 2007 45.69 46.00 44.88 45.03 7,800,105 -0.58(-1.26%)
Nov 30, 2007 46.25 46.52 45.12 45.60 10,477,811 -0.19(-0.42%)
Nov 29, 2007 45.50 46.06 45.44 45.79 5,890,820 +0.11(+0.24%)
Nov 28, 2007 45.22 45.90 44.93 45.68 7,992,363 +0.71(+1.57%)
Nov 27, 2007 44.68 45.12 44.35 44.98 7,885,881 +0.61(+1.38%)
Nov 26, 2007 45.42 45.43 44.30 44.36 7,426,598 -0.96(-2.11%)
Nov 23, 2007 44.82 45.32 44.40 45.32 3,151,390 +0.83(+1.86%)
Nov 21, 2007 44.69 45.19 44.49 44.49 8,587,321 -0.48(-1.06%)
Nov 20, 2007 44.91 45.28 44.37 44.97 8,087,481 +0.22(+0.50%)
Nov 19, 2007 44.48 45.10 44.39 44.75 9,170,853 +0.07(+0.16%)
Nov 16, 2007 43.89 44.69 43.69 44.68 11,803,455 +1.05(+2.41%)
Nov 15, 2007 43.84 44.23 43.44 43.62 7,675,755 -0.31(-0.70%)
Nov 14, 2007 44.67 44.87 43.84 43.93 6,688,252 -0.56(-1.26%)
Nov 13, 2007 43.84 44.54 43.40 44.49 9,155,742 +1.10(+2.54%)
Nov 12, 2007 43.56 43.97 43.26 43.39 8,630,074 -0.16(-0.36%)
Nov 09, 2007 43.80 44.64 43.37 43.55 16,685,224 -1.82(-4.01%)
Nov 08, 2007 45.65 45.77 44.65 45.37 13,845,202 -0.24(-0.53%)
Nov 07, 2007 46.72 46.72 45.61 45.61 8,188,173 -1.19(-2.55%)
Nov 06, 2007 46.62 46.93 46.12 46.80 6,076,338 +0.22(+0.47%)
Nov 05, 2007 46.52 46.74 45.92 46.58 6,833,585 +0.09(+0.19%)
Nov 02, 2007 46.39 46.55 45.54 46.49 8,978,643 +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.