Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 42.76 43.54 42.76 43.36 6,398,752 +0.66(+1.54%)
Mar 28, 2008 42.95 43.25 42.65 42.70 3,662,359 +0.05(+0.12%)
Mar 27, 2008 43.17 43.34 42.66 42.66 6,571,547 -0.44(-1.02%)
Mar 26, 2008 43.13 43.15 42.67 43.09 6,754,243 -0.18(-0.41%)
Mar 25, 2008 43.19 43.42 42.88 43.27 7,097,744 +0.19(+0.43%)
Mar 24, 2008 42.81 43.39 42.68 43.08 7,925,901 +0.36(+0.85%)
Mar 21, 2008 43.01 43.54 42.44 42.72 12,657,335 -0.00(-0.00%)
Mar 20, 2008 43.01 43.54 42.44 42.72 12,657,335 -0.82(-1.87%)
Mar 19, 2008 44.51 44.75 43.03 43.54 8,123,868 -0.81(-1.83%)
Mar 18, 2008 43.74 44.35 43.29 44.35 8,340,353 +1.34(+3.11%)
Mar 17, 2008 41.44 43.42 41.22 43.01 9,219,049 +0.54(+1.26%)
Mar 14, 2008 43.67 43.67 41.98 42.47 8,912,710 -0.85(-1.96%)
Mar 13, 2008 42.45 43.60 42.27 43.32 7,834,777 +0.36(+0.84%)
Mar 12, 2008 42.72 43.52 42.72 42.96 7,231,910 +0.26(+0.60%)
Mar 11, 2008 42.35 42.73 41.64 42.70 7,990,807 +1.35(+3.27%)
Mar 10, 2008 42.04 42.24 41.24 41.35 7,677,782 -0.56(-1.35%)
Mar 07, 2008 42.41 42.73 41.82 41.92 9,490,089 -0.79(-1.85%)
Mar 06, 2008 43.12 43.41 42.67 42.70 8,604,332 -0.54(-1.24%)
Mar 05, 2008 43.23 43.61 42.69 43.24 7,057,640 +0.28(+0.66%)
Mar 04, 2008 42.69 43.13 42.45 42.96 8,013,229 -0.04(-0.10%)
Mar 03, 2008 42.82 43.09 42.52 43.00 4,427,301 +0.05(+0.11%)
Feb 29, 2008 43.64 43.64 42.84 42.95 5,642,562 -0.77(-1.75%)
Feb 28, 2008 43.86 43.98 43.42 43.72 4,930,957 -0.37(-0.84%)
Feb 27, 2008 44.20 44.46 43.88 44.09 5,119,680 -0.44(-1.00%)
Feb 26, 2008 44.16 44.70 44.08 44.53 5,800,257 +0.16(+0.36%)
Feb 25, 2008 43.59 44.40 43.33 44.38 5,360,168 +0.73(+1.67%)
Feb 22, 2008 43.45 43.72 42.86 43.65 6,371,936 +0.39(+0.90%)
Feb 21, 2008 43.86 44.18 43.10 43.26 7,454,601 -0.54(-1.23%)
Feb 20, 2008 43.45 43.94 42.97 43.79 5,918,422 +0.05(+0.11%)
Feb 19, 2008 43.96 44.30 43.59 43.75 6,376,968 -0.05(-0.12%)
Feb 18, 2008 43.90 44.16 43.58 43.80 0 +0.00(+0.00%)
Feb 15, 2008 43.90 44.16 43.58 43.80 6,630,653 -0.19(-0.42%)
Feb 14, 2008 44.51 44.73 43.94 43.99 4,537,075 -0.60(-1.34%)
Feb 13, 2008 43.58 44.65 43.54 44.58 6,901,369 +1.25(+2.88%)
Feb 12, 2008 43.61 43.74 43.06 43.33 6,687,553 -0.10(-0.23%)
Feb 11, 2008 42.94 43.59 42.64 43.43 3,828,158 +0.39(+0.92%)
Feb 08, 2008 43.20 43.38 42.63 43.04 5,150,937 -0.31(-0.71%)
Feb 07, 2008 43.06 43.58 42.89 43.35 6,360,073 -0.03(-0.08%)
Feb 06, 2008 43.54 43.79 43.18 43.38 7,065,978 +0.05(+0.11%)
Feb 05, 2008 43.45 43.78 43.23 43.33 8,765,951 -0.81(-1.84%)
Feb 04, 2008 44.50 44.65 44.10 44.14 6,164,778 -0.35(-0.79%)
Feb 01, 2008 43.71 44.53 43.63 44.49 8,651,608 +0.85(+1.96%)
Jan 31, 2008 42.36 43.83 42.21 43.64 9,916,838 +0.78(+1.83%)
Jan 30, 2008 42.63 43.55 42.45 42.85 8,366,998 +0.11(+0.26%)
Jan 29, 2008 42.62 43.10 41.75 42.74 9,240,675 +0.32(+0.76%)
Jan 28, 2008 41.65 42.47 41.42 42.42 8,417,883 +1.05(+2.54%)
Jan 25, 2008 42.09 42.09 41.13 41.37 7,064,841 -0.12(-0.29%)
Jan 24, 2008 41.86 42.09 41.09 41.49 8,772,208 -0.20(-0.49%)
Jan 23, 2008 40.29 41.76 39.47 41.69 12,778,678 +0.51(+1.25%)
Jan 22, 2008 39.48 41.42 39.48 41.18 12,004,039 +0.14(+0.33%)
Jan 21, 2008 41.35 41.88 40.57 41.04 0 +0.00(+0.00%)
Jan 18, 2008 41.35 41.88 40.57 41.04 12,874,332 -0.03(-0.07%)
Jan 17, 2008 42.39 42.56 40.80 41.07 12,947,116 -1.28(-3.03%)
Jan 16, 2008 42.09 43.05 42.09 42.35 8,154,583 +0.07(+0.16%)
Jan 15, 2008 42.73 43.12 42.20 42.28 7,678,174 -0.72(-1.68%)
Jan 14, 2008 42.80 43.08 42.46 43.01 5,343,773 +0.50(+1.19%)
Jan 11, 2008 43.62 44.41 42.17 42.50 15,359,258 -1.44(-3.28%)
Jan 10, 2008 43.69 44.22 43.29 43.94 12,477,565 +0.01(+0.03%)
Jan 09, 2008 43.94 44.28 43.00 43.93 11,722,793 -0.01(-0.03%)
Jan 08, 2008 44.57 44.96 43.88 43.94 10,424,796 -0.49(-1.11%)
Jan 07, 2008 44.98 45.01 44.25 44.44 7,709,714 -0.36(-0.80%)
Jan 04, 2008 44.92 45.28 44.68 44.79 6,608,227 -0.52(-1.14%)
Jan 03, 2008 45.37 45.73 45.13 45.31 4,972,680 -0.01(-0.01%)
Jan 02, 2008 46.15 46.44 45.05 45.31 8,129,368 -0.88(-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.