Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 52.39 52.73 51.45 51.62 6,803,711 -0.66(-1.26%)
Nov 30, 2007 53.02 53.33 51.73 52.28 9,139,364 -0.22(-0.42%)
Nov 29, 2007 52.17 52.81 52.10 52.50 5,138,320 +0.13(+0.24%)
Nov 28, 2007 51.85 52.62 51.51 52.37 6,971,409 +0.81(+1.57%)
Nov 27, 2007 51.22 51.73 50.84 51.56 6,878,529 +0.70(+1.38%)
Nov 26, 2007 52.07 52.08 50.79 50.86 6,477,916 -1.10(-2.11%)
Nov 23, 2007 51.38 51.96 50.90 51.96 2,748,828 +0.95(+1.86%)
Nov 21, 2007 51.24 51.80 51.01 51.01 7,490,367 -0.55(-1.06%)
Nov 20, 2007 51.48 51.92 50.87 51.56 7,054,377 +0.26(+0.50%)
Nov 19, 2007 51.00 51.70 50.89 51.30 7,999,358 +0.08(+0.16%)
Nov 16, 2007 50.31 51.24 50.09 51.22 10,295,669 +1.21(+2.41%)
Nov 15, 2007 50.26 50.71 49.81 50.01 6,695,246 -0.35(-0.70%)
Nov 14, 2007 51.21 51.44 50.26 50.36 5,833,888 -0.64(-1.26%)
Nov 13, 2007 50.26 51.06 49.76 51.00 7,986,177 +1.26(+2.54%)
Nov 12, 2007 49.94 50.41 49.59 49.74 7,527,659 -0.18(-0.36%)
Nov 09, 2007 50.22 51.17 49.72 49.92 14,553,835 -2.08(-4.01%)
Nov 08, 2007 52.33 52.48 51.19 52.01 12,076,601 -0.28(-0.53%)
Nov 07, 2007 53.56 53.56 52.29 52.29 7,142,207 -1.37(-2.55%)
Nov 06, 2007 53.45 53.81 52.87 53.65 5,300,140 +0.25(+0.47%)
Nov 05, 2007 53.33 53.59 52.64 53.40 5,960,655 +0.10(+0.19%)
Nov 02, 2007 53.18 53.37 52.21 53.30 7,831,701 +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.