Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 50.01 50.01 49.10 49.23 4,923,092 -0.88(-1.75%)
Feb 28, 2008 50.27 50.41 49.76 50.11 4,302,222 -0.43(-0.84%)
Feb 27, 2008 50.66 50.95 50.29 50.53 4,466,881 -0.51(-1.00%)
Feb 26, 2008 50.61 51.23 50.52 51.04 5,060,679 +0.18(+0.36%)
Feb 25, 2008 49.96 50.89 49.66 50.86 4,676,705 +0.84(+1.67%)
Feb 22, 2008 49.81 50.11 49.13 50.03 5,559,465 +0.45(+0.90%)
Feb 21, 2008 50.27 50.64 49.40 49.58 6,504,082 -0.62(-1.23%)
Feb 20, 2008 49.81 50.36 49.25 50.19 5,163,777 +0.06(+0.11%)
Feb 19, 2008 50.39 50.77 49.96 50.14 5,563,856 -0.06(-0.13%)
Feb 18, 2008 50.32 50.62 49.94 50.20 0 +0.00(+0.00%)
Feb 15, 2008 50.32 50.62 49.94 50.20 5,785,194 -0.21(-0.42%)
Feb 14, 2008 51.01 51.27 50.36 50.41 3,958,563 -0.68(-1.34%)
Feb 13, 2008 49.95 51.18 49.91 51.10 6,021,392 +1.43(+2.88%)
Feb 12, 2008 49.99 50.13 49.35 49.67 5,834,838 -0.11(-0.23%)
Feb 11, 2008 49.22 49.96 48.88 49.78 3,340,038 +0.45(+0.92%)
Feb 08, 2008 49.51 49.72 48.86 49.33 4,494,153 -0.35(-0.71%)
Feb 07, 2008 49.35 49.94 49.15 49.68 5,549,115 -0.04(-0.08%)
Feb 06, 2008 49.90 50.19 49.49 49.72 6,165,011 +0.06(+0.11%)
Feb 05, 2008 49.80 50.18 49.55 49.66 7,648,224 -0.93(-1.84%)
Feb 04, 2008 51.00 51.17 50.54 50.59 5,378,722 -0.40(-0.79%)
Feb 01, 2008 50.10 51.04 50.01 50.99 7,548,461 +0.98(+1.96%)
Jan 31, 2008 48.56 50.23 48.37 50.01 8,652,365 +0.90(+1.83%)
Jan 30, 2008 48.86 49.91 48.66 49.11 7,300,141 +0.13(+0.26%)
Jan 29, 2008 48.85 49.40 47.85 48.99 8,062,418 +0.37(+0.76%)
Jan 28, 2008 47.73 48.68 47.47 48.62 7,344,538 +1.21(+2.54%)
Jan 25, 2008 48.24 48.24 47.14 47.41 6,164,019 -0.14(-0.29%)
Jan 24, 2008 47.97 48.24 47.09 47.55 7,653,684 -0.23(-0.49%)
Jan 23, 2008 46.18 47.87 45.24 47.78 11,149,298 +0.59(+1.25%)
Jan 22, 2008 45.25 47.48 45.25 47.19 10,473,432 +0.16(+0.33%)
Jan 21, 2008 47.39 48.00 46.50 47.04 0 +0.00(+0.00%)
Jan 18, 2008 47.39 48.00 46.50 47.04 11,232,756 -0.03(-0.07%)
Jan 17, 2008 48.59 48.78 46.76 47.07 11,296,259 -1.47(-3.03%)
Jan 16, 2008 48.24 49.34 48.24 48.54 7,114,811 +0.08(+0.16%)
Jan 15, 2008 48.98 49.42 48.37 48.46 6,699,148 -0.83(-1.68%)
Jan 14, 2008 49.06 49.38 48.66 49.29 4,662,401 +0.58(+1.19%)
Jan 11, 2008 50.00 50.90 48.33 48.71 13,400,835 -1.65(-3.28%)
Jan 10, 2008 50.08 50.68 49.62 50.36 10,886,579 +0.01(+0.02%)
Jan 09, 2008 50.36 50.75 49.28 50.35 10,228,047 -0.01(-0.02%)
Jan 08, 2008 51.08 51.53 50.30 50.36 9,095,555 -0.57(-1.11%)
Jan 07, 2008 51.55 51.58 50.72 50.93 6,726,666 -0.41(-0.79%)
Jan 04, 2008 51.49 51.90 51.21 51.34 5,765,628 -0.59(-1.14%)
Jan 03, 2008 52.00 52.42 51.72 51.93 4,338,625 -0.01(-0.01%)
Jan 02, 2008 52.89 53.22 51.63 51.93 7,092,811 -1.01(-1.91%)
Jan 01, 2008 53.15 53.50 52.92 52.95 0 +0.00(+0.00%)
Dec 31, 2007 53.15 53.50 52.92 52.95 2,772,104 -0.48(-0.90%)
Dec 28, 2007 54.08 54.08 52.98 53.43 3,444,240 -0.19(-0.36%)
Dec 27, 2007 54.06 54.31 53.55 53.62 3,630,264 -0.42(-0.78%)
Dec 26, 2007 54.61 54.61 53.84 54.04 3,411,735 -0.12(-0.22%)
Dec 24, 2007 53.70 54.34 53.56 54.16 1,416,497 +0.13(+0.24%)
Dec 21, 2007 53.88 54.53 53.26 54.03 11,197,509 +0.98(+1.85%)
Dec 20, 2007 53.24 53.57 52.65 53.05 5,412,558 -0.28(-0.52%)
Dec 19, 2007 53.81 53.90 52.81 53.33 5,947,355 -0.58(-1.07%)
Dec 18, 2007 54.13 54.19 53.39 53.91 4,905,825 +0.04(+0.08%)
Dec 17, 2007 53.62 54.44 53.62 53.86 5,942,667 -0.09(-0.17%)
Dec 14, 2007 54.08 54.99 53.92 53.96 5,372,060 -0.62(-1.14%)
Dec 13, 2007 54.26 54.67 53.59 54.58 6,838,579 +0.16(+0.30%)
Dec 12, 2007 55.32 55.70 53.98 54.41 11,552,385 +1.26(+2.37%)
Dec 11, 2007 54.66 54.66 53.15 53.15 6,865,413 -1.31(-2.41%)
Dec 10, 2007 54.16 54.72 54.16 54.46 5,242,604 +0.35(+0.64%)
Dec 07, 2007 52.78 54.33 52.78 54.12 5,907,559 +0.86(+1.62%)
Dec 06, 2007 52.57 53.37 52.47 53.26 4,678,094 +0.67(+1.27%)
Dec 05, 2007 51.92 52.74 51.81 52.59 5,185,075 +1.05(+2.03%)
Dec 04, 2007 51.41 52.08 51.24 51.54 5,078,711 -0.08(-0.15%)
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.