Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 43.68 44.12 42.70 43.58 353,523 -0.86(-1.93%)
Feb 28, 2008 45.48 45.48 43.79 44.44 473,298 -1.32(-2.87%)
Feb 27, 2008 45.92 46.34 45.35 45.75 414,916 -0.21(-0.46%)
Feb 26, 2008 44.76 45.98 44.76 45.96 498,151 +0.85(+1.88%)
Feb 25, 2008 47.77 47.77 43.49 45.11 951,851 -2.42(-5.09%)
Feb 22, 2008 43.56 48.24 43.56 47.53 891,365 +1.82(+3.98%)
Feb 21, 2008 46.11 47.07 45.66 45.71 268,563 -0.35(-0.75%)
Feb 20, 2008 46.73 46.95 45.60 46.06 442,861 -0.90(-1.93%)
Feb 19, 2008 47.83 47.85 46.62 46.97 388,688 -0.34(-0.71%)
Feb 18, 2008 48.01 48.01 47.10 47.30 0 +0.00(+0.00%)
Feb 15, 2008 48.01 48.01 47.10 47.30 274,948 -0.86(-1.78%)
Feb 14, 2008 49.21 49.60 48.09 48.16 186,353 -0.59(-1.22%)
Feb 13, 2008 47.95 48.77 47.69 48.76 265,388 +0.89(+1.85%)
Feb 12, 2008 47.47 47.96 47.06 47.87 240,864 +0.55(+1.16%)
Feb 11, 2008 47.25 47.85 46.51 47.32 239,222 +0.28(+0.60%)
Feb 08, 2008 46.54 47.41 46.34 47.04 251,374 +0.43(+0.92%)
Feb 07, 2008 45.64 46.64 45.15 46.61 260,023 +0.55(+1.19%)
Feb 06, 2008 46.13 46.33 45.37 46.06 240,097 +0.43(+0.94%)
Feb 05, 2008 45.81 46.43 45.50 45.63 229,696 -0.94(-2.02%)
Feb 04, 2008 47.61 47.84 45.76 46.57 301,408 -1.00(-2.09%)
Feb 01, 2008 47.13 47.72 46.58 47.57 210,537 +0.72(+1.54%)
Jan 31, 2008 46.13 47.81 46.13 46.85 379,938 +0.21(+0.45%)
Jan 30, 2008 46.40 47.99 46.36 46.64 193,019 -0.05(-0.12%)
Jan 29, 2008 47.64 47.64 46.45 46.69 231,777 -1.04(-2.18%)
Jan 28, 2008 46.93 47.83 45.47 47.73 371,478 +0.63(+1.34%)
Jan 25, 2008 47.57 48.03 46.67 47.10 304,036 -0.05(-0.12%)
Jan 24, 2008 47.97 49.29 46.67 47.16 532,939 -0.97(-2.01%)
Jan 23, 2008 46.59 48.28 45.67 48.13 294,875 +0.60(+1.27%)
Jan 22, 2008 45.53 48.59 45.53 47.52 299,547 +0.01(+0.02%)
Jan 21, 2008 48.21 48.41 47.04 47.51 0 +0.00(+0.00%)
Jan 18, 2008 48.21 48.41 47.04 47.51 265,193 -0.62(-1.29%)
Jan 17, 2008 48.33 48.76 47.82 48.13 260,352 -0.25(-0.51%)
Jan 16, 2008 48.38 48.79 47.90 48.38 285,374 -0.13(-0.26%)
Jan 15, 2008 48.45 48.80 47.56 48.51 320,349 -0.68(-1.37%)
Jan 14, 2008 49.86 49.90 48.52 49.19 249,568 -0.37(-0.74%)
Jan 11, 2008 50.75 50.77 49.38 49.55 277,212 -1.49(-2.92%)
Jan 10, 2008 49.78 51.73 49.22 51.04 423,756 +0.70(+1.40%)
Jan 09, 2008 48.91 50.50 48.14 50.34 505,048 +1.43(+2.93%)
Jan 08, 2008 48.64 49.30 48.06 48.90 363,486 +0.37(+0.75%)
Jan 07, 2008 48.57 49.29 47.52 48.54 274,461 -0.01(-0.02%)
Jan 04, 2008 48.60 49.40 47.78 48.55 217,215 -0.61(-1.24%)
Jan 03, 2008 49.82 50.14 48.91 49.16 233,090 -0.69(-1.37%)
Jan 02, 2008 51.06 51.09 49.42 49.84 381,610 -1.20(-2.34%)
Jan 01, 2008 50.87 51.39 50.62 51.04 189,516 +0.00(+0.00%)
Dec 31, 2007 50.87 51.39 50.62 51.04 189,516 +0.05(+0.09%)
Dec 28, 2007 51.12 51.76 50.90 50.99 209,190 +0.02(+0.04%)
Dec 27, 2007 51.17 51.38 50.21 50.98 214,478 -0.30(-0.59%)
Dec 26, 2007 49.94 51.36 49.41 51.28 164,663 +1.33(+2.67%)
Dec 24, 2007 49.12 50.54 49.12 49.94 71,534 +0.50(+1.02%)
Dec 21, 2007 49.78 50.40 49.22 49.44 373,668 +0.37(+0.74%)
Dec 20, 2007 48.75 49.11 47.96 49.08 239,604 +0.51(+1.05%)
Dec 19, 2007 49.19 49.24 47.00 48.56 432,898 -0.21(-0.43%)
Dec 18, 2007 49.16 49.16 47.52 48.77 290,754 +0.12(+0.24%)
Dec 17, 2007 49.55 49.71 48.50 48.66 216,558 -1.17(-2.35%)
Dec 14, 2007 50.56 50.86 49.50 49.82 140,029 -1.17(-2.29%)
Dec 13, 2007 50.44 51.17 49.76 50.99 237,245 +0.26(+0.52%)
Dec 12, 2007 50.76 51.28 49.87 50.73 298,704 +1.25(+2.53%)
Dec 11, 2007 50.77 51.55 49.37 49.48 264,513 -1.13(-2.24%)
Dec 10, 2007 51.81 51.81 50.38 50.61 246,996 -0.83(-1.62%)
Dec 07, 2007 51.72 53.10 50.85 51.44 219,533 -0.04(-0.07%)
Dec 06, 2007 49.82 51.48 49.60 51.48 358,121 +1.65(+3.32%)
Dec 05, 2007 50.48 50.48 49.51 49.82 188,202 +0.20(+0.40%)
Dec 04, 2007 49.78 50.11 49.13 49.62 187,107 -0.18(-0.37%)
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.