Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 43.62 43.62 42.82 42.94 5,644,072 -0.77(-1.75%)
Feb 28, 2008 43.85 43.97 43.41 43.71 4,932,276 -0.37(-0.84%)
Feb 27, 2008 44.19 44.45 43.87 44.08 5,121,050 -0.44(-1.00%)
Feb 26, 2008 44.14 44.69 44.07 44.52 5,801,809 +0.16(+0.36%)
Feb 25, 2008 43.57 44.39 43.32 44.36 5,361,603 +0.73(+1.67%)
Feb 22, 2008 43.44 43.71 42.85 43.64 6,373,641 +0.39(+0.90%)
Feb 21, 2008 43.85 44.17 43.09 43.25 7,456,596 -0.54(-1.23%)
Feb 20, 2008 43.44 43.93 42.96 43.78 5,920,006 +0.05(+0.11%)
Feb 19, 2008 43.95 44.29 43.57 43.73 6,378,675 -0.05(-0.12%)
Feb 18, 2008 43.89 44.15 43.56 43.79 0 +0.00(+0.00%)
Feb 15, 2008 43.89 44.15 43.56 43.79 6,632,428 -0.19(-0.42%)
Feb 14, 2008 44.49 44.72 43.93 43.97 4,538,289 -0.60(-1.34%)
Feb 13, 2008 43.57 44.64 43.53 44.57 6,903,216 +1.25(+2.88%)
Feb 12, 2008 43.60 43.73 43.05 43.32 6,689,343 -0.10(-0.23%)
Feb 11, 2008 42.93 43.58 42.63 43.42 3,829,182 +0.39(+0.92%)
Feb 08, 2008 43.19 43.37 42.62 43.03 5,152,316 -0.31(-0.71%)
Feb 07, 2008 43.05 43.56 42.87 43.33 6,361,775 -0.03(-0.08%)
Feb 06, 2008 43.53 43.78 43.16 43.37 7,067,869 +0.05(+0.11%)
Feb 05, 2008 43.44 43.77 43.22 43.32 8,768,297 -0.81(-1.84%)
Feb 04, 2008 44.49 44.64 44.08 44.13 6,166,428 -0.35(-0.79%)
Feb 01, 2008 43.70 44.52 43.62 44.48 8,653,923 +0.85(+1.96%)
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%)
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.