Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 53.90 53.90 52.91 53.05 4,568,050 -0.95(-1.75%)
Feb 28, 2008 54.18 54.33 53.63 54.00 3,991,955 -0.46(-0.84%)
Feb 27, 2008 54.60 54.91 54.20 54.46 4,144,740 -0.55(-1.00%)
Feb 26, 2008 54.54 55.21 54.45 55.01 4,695,715 +0.20(+0.36%)
Feb 25, 2008 53.84 54.84 53.52 54.81 4,339,432 +0.90(+1.67%)
Feb 22, 2008 53.68 54.01 52.95 53.91 5,158,529 +0.48(+0.90%)
Feb 21, 2008 54.18 54.58 53.24 53.43 6,035,023 -0.66(-1.23%)
Feb 20, 2008 53.68 54.27 53.08 54.10 4,791,378 +0.06(+0.11%)
Feb 19, 2008 54.31 54.72 53.84 54.04 5,162,603 -0.07(-0.13%)
Feb 18, 2008 54.23 54.55 53.83 54.10 0 +0.00(+0.00%)
Feb 15, 2008 54.23 54.55 53.83 54.10 5,367,980 -0.23(-0.42%)
Feb 14, 2008 54.98 55.25 54.27 54.33 3,673,080 -0.74(-1.34%)
Feb 13, 2008 53.83 55.16 53.78 55.07 5,587,143 +1.54(+2.88%)
Feb 12, 2008 53.87 54.03 53.19 53.53 5,414,044 -0.12(-0.23%)
Feb 11, 2008 53.04 53.85 52.68 53.65 3,099,162 +0.49(+0.92%)
Feb 08, 2008 53.36 53.59 52.66 53.16 4,170,045 -0.38(-0.71%)
Feb 07, 2008 53.19 53.83 52.97 53.54 5,148,926 -0.04(-0.08%)
Feb 06, 2008 53.78 54.10 53.33 53.58 5,720,405 +0.06(+0.11%)
Feb 05, 2008 53.67 54.08 53.40 53.52 7,096,652 -1.00(-1.84%)
Feb 04, 2008 54.97 55.15 54.47 54.52 4,990,821 -0.43(-0.79%)
Feb 01, 2008 53.99 55.00 53.89 54.96 7,004,084 +1.06(+1.96%)
Jan 31, 2008 52.33 54.14 52.13 53.90 8,028,377 +0.97(+1.83%)
Jan 30, 2008 52.66 53.79 52.44 52.93 6,773,672 +0.14(+0.26%)
Jan 29, 2008 52.65 53.24 51.57 52.80 7,480,975 +0.40(+0.76%)
Jan 28, 2008 51.44 52.46 51.16 52.40 6,814,867 +1.30(+2.54%)
Jan 25, 2008 51.98 51.98 50.80 51.10 5,719,485 -0.15(-0.29%)
Jan 24, 2008 51.70 51.99 50.75 51.25 7,101,718 -0.25(-0.49%)
Jan 23, 2008 49.77 51.59 48.76 51.50 10,345,237 +0.64(+1.25%)
Jan 22, 2008 48.77 51.17 48.77 50.86 9,718,113 +0.17(+0.33%)
Jan 21, 2008 51.07 51.73 50.12 50.69 0 +0.00(+0.00%)
Jan 18, 2008 51.07 51.73 50.12 50.69 10,422,676 -0.03(-0.07%)
Jan 17, 2008 52.36 52.57 50.39 50.73 10,481,599 -1.58(-3.03%)
Jan 16, 2008 51.99 53.18 51.99 52.31 6,601,708 +0.08(+0.16%)
Jan 15, 2008 52.78 53.26 52.13 52.23 6,216,021 -0.89(-1.68%)
Jan 14, 2008 52.87 53.22 52.45 53.12 4,326,159 +0.62(+1.19%)
Jan 11, 2008 53.89 54.85 52.09 52.50 12,434,398 -1.78(-3.28%)
Jan 10, 2008 53.97 54.62 53.47 54.28 10,101,465 +0.01(+0.02%)
Jan 09, 2008 54.27 54.69 53.12 54.27 9,490,424 -0.01(-0.02%)
Jan 08, 2008 55.05 55.54 54.20 54.28 8,439,605 -0.61(-1.11%)
Jan 07, 2008 55.56 55.59 54.66 54.89 6,241,555 -0.44(-0.80%)
Jan 04, 2008 55.49 55.94 55.19 55.33 5,349,824 -0.64(-1.14%)
Jan 03, 2008 56.05 56.49 55.74 55.96 4,025,734 -0.01(-0.01%)
Jan 02, 2008 57.01 57.36 55.65 55.97 6,581,294 -1.09(-1.91%)
Jan 01, 2008 57.28 57.66 57.03 57.06 0 +0.00(+0.00%)
Dec 31, 2007 57.28 57.66 57.03 57.06 2,572,186 -0.52(-0.90%)
Dec 28, 2007 58.28 58.28 57.09 57.58 3,195,849 -0.21(-0.36%)
Dec 27, 2007 58.26 58.54 57.71 57.79 3,368,458 -0.45(-0.78%)
Dec 26, 2007 58.85 58.85 58.03 58.24 3,165,689 -0.13(-0.22%)
Dec 24, 2007 57.87 58.56 57.72 58.37 1,314,343 +0.14(+0.24%)
Dec 21, 2007 58.07 58.77 57.40 58.23 10,389,971 +1.06(+1.85%)
Dec 20, 2007 57.38 57.74 56.74 57.18 5,022,217 -0.30(-0.52%)
Dec 19, 2007 57.99 58.09 56.92 57.47 5,518,446 -0.62(-1.07%)
Dec 18, 2007 58.34 58.41 57.54 58.10 4,552,029 +0.05(+0.08%)
Dec 17, 2007 57.78 58.67 57.78 58.05 5,514,095 -0.10(-0.17%)
Dec 14, 2007 58.28 59.27 58.12 58.15 4,984,639 -0.67(-1.14%)
Dec 13, 2007 58.47 58.91 57.75 58.82 6,345,397 +0.18(+0.30%)
Dec 12, 2007 59.62 60.02 58.18 58.64 10,719,254 +1.36(+2.37%)
Dec 11, 2007 58.91 58.91 57.28 57.28 6,370,295 -1.41(-2.41%)
Dec 10, 2007 58.37 58.98 58.37 58.70 4,864,520 +0.37(+0.64%)
Dec 07, 2007 56.88 58.56 56.88 58.33 5,481,520 +0.93(+1.62%)
Dec 06, 2007 56.66 57.52 56.55 57.40 4,340,721 +0.72(+1.27%)
Dec 05, 2007 55.96 56.84 55.84 56.68 4,811,140 +1.13(+2.03%)
Dec 04, 2007 55.41 56.13 55.22 55.55 4,712,446 -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.