Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 49.00 49.89 49.00 49.68 5,584,653 +0.75(+1.54%)
Mar 28, 2008 49.21 49.55 48.87 48.93 3,196,405 +0.06(+0.12%)
Mar 27, 2008 49.46 49.66 48.87 48.87 5,735,464 -0.50(-1.02%)
Mar 26, 2008 49.42 49.44 48.89 49.38 5,894,916 -0.20(-0.41%)
Mar 25, 2008 49.48 49.75 49.13 49.58 6,194,714 +0.21(+0.43%)
Mar 24, 2008 49.06 49.72 48.90 49.36 6,917,506 +0.41(+0.85%)
Mar 21, 2008 49.27 49.88 48.62 48.95 11,046,970 -0.00(-0.00%)
Mar 20, 2008 49.27 49.88 48.62 48.95 11,046,970 -0.93(-1.87%)
Mar 19, 2008 50.99 51.27 49.30 49.88 7,090,286 -0.93(-1.83%)
Mar 18, 2008 50.12 50.81 49.60 50.81 7,279,228 +1.53(+3.11%)
Mar 17, 2008 47.48 49.75 47.23 49.28 8,046,129 +0.62(+1.26%)
Mar 14, 2008 50.04 50.04 48.09 48.67 7,778,765 -0.97(-1.96%)
Mar 13, 2008 48.64 49.95 48.44 49.64 6,837,975 +0.41(+0.84%)
Mar 12, 2008 48.94 49.87 48.94 49.22 6,311,810 +0.30(+0.60%)
Mar 11, 2008 48.52 48.96 47.71 48.93 6,974,154 +1.55(+3.27%)
Mar 10, 2008 48.16 48.40 47.25 47.38 6,700,954 -0.65(-1.35%)
Mar 07, 2008 48.59 48.95 47.91 48.03 8,282,686 -0.90(-1.85%)
Mar 06, 2008 49.40 49.74 48.89 48.93 7,509,621 -0.62(-1.24%)
Mar 05, 2008 49.53 49.97 48.91 49.54 6,159,712 +0.33(+0.66%)
Mar 04, 2008 48.91 49.42 48.64 49.22 6,993,723 -0.05(-0.10%)
Mar 03, 2008 49.06 49.37 48.72 49.27 3,864,025 +0.06(+0.11%)
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%)
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.