Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 50.00 50.00 49.08 49.21 4,924,671 -0.88(-1.75%)
Feb 28, 2008 50.25 50.39 49.75 50.09 4,303,602 -0.43(-0.85%)
Feb 27, 2008 50.64 50.94 50.27 50.52 4,468,314 -0.51(-1.00%)
Feb 26, 2008 50.59 51.21 50.51 51.03 5,062,303 +0.18(+0.36%)
Feb 25, 2008 49.94 50.87 49.65 50.84 4,678,206 +0.83(+1.67%)
Feb 22, 2008 49.79 50.10 49.11 50.01 5,561,248 +0.45(+0.90%)
Feb 21, 2008 50.25 50.62 49.39 49.56 6,506,169 -0.62(-1.23%)
Feb 20, 2008 49.79 50.34 49.24 50.18 5,165,434 +0.06(+0.11%)
Feb 19, 2008 50.37 50.76 49.94 50.12 5,565,640 -0.06(-0.13%)
Feb 18, 2008 50.30 50.60 49.93 50.19 0 +0.00(+0.00%)
Feb 15, 2008 50.30 50.60 49.93 50.19 5,787,050 -0.21(-0.42%)
Feb 14, 2008 50.99 51.25 50.34 50.40 3,959,832 -0.68(-1.34%)
Feb 13, 2008 49.93 51.16 49.89 51.08 6,023,323 +1.43(+2.88%)
Feb 12, 2008 49.97 50.12 49.34 49.65 5,836,710 -0.11(-0.23%)
Feb 11, 2008 49.20 49.95 48.86 49.76 3,341,109 +0.45(+0.92%)
Feb 08, 2008 49.49 49.71 48.85 49.31 4,495,595 -0.35(-0.71%)
Feb 07, 2008 49.34 49.93 49.14 49.66 5,550,895 -0.04(-0.08%)
Feb 06, 2008 49.88 50.18 49.47 49.70 6,166,989 +0.06(+0.11%)
Feb 05, 2008 49.78 50.16 49.53 49.65 7,650,678 -0.93(-1.84%)
Feb 04, 2008 50.99 51.16 50.52 50.57 5,380,447 -0.40(-0.79%)
Feb 01, 2008 50.08 51.02 49.99 50.98 7,550,883 +0.98(+1.96%)
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%)
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.