Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 48.54 50.22 48.36 50.00 8,655,141 +0.90(+1.83%)
Jan 30, 2008 48.85 49.90 48.64 49.10 7,302,483 +0.13(+0.26%)
Jan 29, 2008 48.84 49.39 47.83 48.97 8,065,004 +0.37(+0.76%)
Jan 28, 2008 47.72 48.66 47.45 48.60 7,346,894 +1.21(+2.54%)
Jan 25, 2008 48.22 48.22 47.12 47.40 6,165,997 -0.14(-0.29%)
Jan 24, 2008 47.96 48.23 47.08 47.54 7,656,139 -0.23(-0.49%)
Jan 23, 2008 46.17 47.85 45.23 47.77 11,152,874 +0.59(+1.25%)
Jan 22, 2008 45.24 47.46 45.24 47.18 10,476,792 +0.16(+0.33%)
Jan 21, 2008 47.37 47.98 46.49 47.02 0 +0.00(+0.00%)
Jan 18, 2008 47.37 47.98 46.49 47.02 11,236,359 -0.03(-0.07%)
Jan 17, 2008 48.57 48.77 46.75 47.05 11,299,883 -1.47(-3.03%)
Jan 16, 2008 48.23 49.33 48.23 48.52 7,117,093 +0.08(+0.16%)
Jan 15, 2008 48.96 49.40 48.35 48.45 6,701,297 -0.83(-1.68%)
Jan 14, 2008 49.04 49.36 48.65 49.27 4,663,896 +0.58(+1.19%)
Jan 11, 2008 49.98 50.88 48.31 48.70 13,405,133 -1.65(-3.28%)
Jan 10, 2008 50.06 50.66 49.60 50.35 10,890,071 +0.01(+0.03%)
Jan 09, 2008 50.34 50.73 49.27 50.34 10,231,328 -0.01(-0.03%)
Jan 08, 2008 51.06 51.52 50.28 50.35 9,098,472 -0.56(-1.11%)
Jan 07, 2008 51.53 51.57 50.70 50.91 6,728,824 -0.41(-0.79%)
Jan 04, 2008 51.47 51.89 51.19 51.32 5,767,477 -0.59(-1.14%)
Jan 03, 2008 51.99 52.40 51.70 51.91 4,340,017 -0.01(-0.01%)
Jan 02, 2008 52.88 53.20 51.62 51.92 7,095,086 -1.01(-1.91%)
Jan 01, 2008 53.14 53.49 52.90 52.93 0 +0.00(+0.00%)
Dec 31, 2007 53.14 53.49 52.90 52.93 2,772,993 -0.48(-0.90%)
Dec 28, 2007 54.06 54.06 52.96 53.41 3,445,344 -0.19(-0.36%)
Dec 27, 2007 54.05 54.30 53.53 53.61 3,631,428 -0.42(-0.78%)
Dec 26, 2007 54.59 54.59 53.83 54.03 3,412,829 -0.12(-0.22%)
Dec 24, 2007 53.68 54.32 53.54 54.15 1,416,952 +0.13(+0.24%)
Dec 21, 2007 53.86 54.51 53.24 54.01 11,201,101 +0.98(+1.85%)
Dec 20, 2007 53.22 53.56 52.63 53.03 5,414,294 -0.28(-0.52%)
Dec 19, 2007 53.79 53.88 52.80 53.31 5,949,263 -0.58(-1.07%)
Dec 18, 2007 54.11 54.18 53.37 53.89 4,907,399 +0.04(+0.08%)
Dec 17, 2007 53.60 54.42 53.60 53.84 5,944,573 -0.09(-0.17%)
Dec 14, 2007 54.06 54.97 53.91 53.94 5,373,783 -0.62(-1.14%)
Dec 13, 2007 54.24 54.65 53.57 54.56 6,840,773 +0.16(+0.30%)
Dec 12, 2007 55.30 55.68 53.96 54.40 11,556,090 +1.26(+2.37%)
Dec 11, 2007 54.64 54.64 53.14 53.14 6,867,615 -1.31(-2.41%)
Dec 10, 2007 54.15 54.70 54.15 54.45 5,244,286 +0.35(+0.64%)
Dec 07, 2007 52.76 54.32 52.76 54.10 5,909,454 +0.86(+1.62%)
Dec 06, 2007 52.56 53.35 52.45 53.24 4,679,595 +0.67(+1.27%)
Dec 05, 2007 51.91 52.72 51.79 52.58 5,186,738 +1.05(+2.03%)
Dec 04, 2007 51.40 52.06 51.22 51.53 5,080,340 -0.08(-0.15%)
Dec 03, 2007 52.37 52.71 51.43 51.60 6,805,893 -0.66(-1.26%)
Nov 30, 2007 53.00 53.32 51.71 52.26 9,142,295 -0.22(-0.42%)
Nov 29, 2007 52.15 52.79 52.08 52.48 5,139,968 +0.13(+0.24%)
Nov 28, 2007 51.83 52.60 51.50 52.36 6,973,646 +0.81(+1.57%)
Nov 27, 2007 51.21 51.72 50.83 51.55 6,880,736 +0.70(+1.38%)
Nov 26, 2007 52.05 52.07 50.78 50.84 6,479,994 -1.10(-2.11%)
Nov 23, 2007 51.37 51.94 50.88 51.94 2,749,710 +0.95(+1.86%)
Nov 21, 2007 51.22 51.79 50.99 50.99 7,492,769 -0.55(-1.06%)
Nov 20, 2007 51.47 51.90 50.86 51.54 7,056,640 +0.26(+0.50%)
Nov 19, 2007 50.98 51.69 50.87 51.28 8,001,923 +0.08(+0.16%)
Nov 16, 2007 50.30 51.22 50.07 51.20 10,298,971 +1.21(+2.41%)
Nov 15, 2007 50.25 50.69 49.79 50.00 6,697,394 -0.35(-0.70%)
Nov 14, 2007 51.20 51.42 50.25 50.35 5,835,759 -0.64(-1.26%)
Nov 13, 2007 50.25 51.05 49.74 50.99 7,988,739 +1.26(+2.54%)
Nov 12, 2007 49.92 50.40 49.58 49.73 7,530,073 -0.18(-0.36%)
Nov 09, 2007 50.20 51.16 49.70 49.91 14,558,503 -2.08(-4.01%)
Nov 08, 2007 52.31 52.46 51.18 51.99 12,080,474 -0.28(-0.53%)
Nov 07, 2007 53.54 53.54 52.27 52.27 7,144,498 -1.37(-2.55%)
Nov 06, 2007 53.43 53.79 52.85 53.64 5,301,840 +0.25(+0.47%)
Nov 05, 2007 53.32 53.57 52.63 53.39 5,962,567 +0.10(+0.19%)
Nov 02, 2007 53.17 53.35 52.19 53.29 7,834,213 +0.62(+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.