Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 40.16 40.57 39.57 39.73 1,440,323 -1.54(-3.74%)
Feb 28, 2008 41.02 41.65 40.88 41.27 1,998,846 -0.23(-0.55%)
Feb 27, 2008 41.03 42.02 40.90 41.50 4,186,365 +0.45(+1.11%)
Feb 26, 2008 40.36 41.16 40.13 41.04 1,968,202 +1.03(+2.58%)
Feb 25, 2008 39.38 40.13 38.89 40.01 1,703,902 +0.66(+1.67%)
Feb 22, 2008 38.98 39.41 38.36 39.35 3,104,943 +0.60(+1.55%)
Feb 21, 2008 39.07 39.29 38.66 38.75 3,034,715 -1.27(-3.17%)
Feb 20, 2008 38.89 40.30 38.79 40.02 3,431,569 +0.86(+2.20%)
Feb 19, 2008 39.40 39.83 38.83 39.16 3,234,834 -2.16(-5.23%)
Feb 18, 2008 40.80 41.38 40.68 41.32 0 +0.00(+0.00%)
Feb 15, 2008 40.80 41.38 40.68 41.32 1,703,899 +0.06(+0.16%)
Feb 14, 2008 41.90 42.18 41.25 41.25 2,489,685 -1.11(-2.63%)
Feb 13, 2008 42.69 42.82 41.55 42.37 1,893,966 +0.50(+1.18%)
Feb 12, 2008 41.39 42.49 41.13 41.87 2,212,207 +0.59(+1.44%)
Feb 11, 2008 42.42 42.46 41.12 41.28 1,798,855 -0.72(-1.72%)
Feb 08, 2008 41.52 42.27 41.50 42.00 1,361,986 -0.37(-0.88%)
Feb 07, 2008 41.90 42.59 41.47 42.38 1,570,635 +0.31(+0.73%)
Feb 06, 2008 42.00 42.89 41.68 42.07 2,199,135 -0.81(-1.89%)
Feb 05, 2008 43.76 44.18 42.74 42.88 2,015,104 -2.79(-6.12%)
Feb 04, 2008 46.45 46.45 45.67 45.67 721,652 -1.70(-3.58%)
Feb 01, 2008 47.22 47.43 46.33 47.37 2,098,176 +1.27(+2.75%)
Jan 31, 2008 43.59 46.53 43.54 46.10 1,794,236 -0.16(-0.35%)
Jan 30, 2008 45.83 47.67 45.27 46.26 2,781,898 +0.76(+1.66%)
Jan 29, 2008 45.40 45.62 44.91 45.51 871,331 +0.45(+1.01%)
Jan 28, 2008 44.14 45.05 43.59 45.05 1,675,672 +1.24(+2.84%)
Jan 25, 2008 45.72 46.03 43.59 43.81 1,816,125 -1.06(-2.37%)
Jan 24, 2008 43.84 45.07 43.84 44.88 5,306,726 +1.80(+4.19%)
Jan 23, 2008 39.89 43.20 39.73 43.07 3,115,041 +2.02(+4.93%)
Jan 22, 2008 38.65 41.47 38.62 41.05 2,855,260 -0.83(-1.98%)
Jan 21, 2008 42.30 42.72 41.16 41.88 0 +0.00(+0.00%)
Jan 18, 2008 42.30 42.72 41.16 41.88 1,783,295 -0.59(-1.40%)
Jan 17, 2008 44.11 44.19 42.34 42.47 1,711,382 -1.70(-3.84%)
Jan 16, 2008 44.32 44.93 43.85 44.17 2,683,442 -1.96(-4.24%)
Jan 15, 2008 46.52 46.65 46.01 46.13 1,209,592 -1.23(-2.61%)
Jan 14, 2008 47.35 47.51 46.96 47.36 726,130 +1.07(+2.32%)
Jan 11, 2008 46.30 46.93 45.96 46.29 1,588,447 -0.53(-1.13%)
Jan 10, 2008 45.87 47.30 45.60 46.82 2,060,670 +0.56(+1.21%)
Jan 09, 2008 45.44 46.26 45.01 46.26 2,314,432 +1.41(+3.13%)
Jan 08, 2008 46.32 46.75 44.84 44.85 5,215,554 -1.71(-3.68%)
Jan 07, 2008 46.78 46.82 46.18 46.57 1,830,057 -1.04(-2.18%)
Jan 04, 2008 48.12 48.22 47.51 47.60 889,614 -0.93(-1.91%)
Jan 03, 2008 48.21 48.83 48.04 48.53 732,367 +0.06(+0.13%)
Jan 02, 2008 48.80 49.21 48.08 48.47 790,427 -0.34(-0.70%)
Jan 01, 2008 48.73 49.13 48.17 48.81 0 +0.00(+0.00%)
Dec 31, 2007 48.73 49.13 48.17 48.81 619,449 -0.06(-0.12%)
Dec 28, 2007 48.99 49.07 48.55 48.86 592,211 +0.46(+0.96%)
Dec 27, 2007 48.76 49.00 48.30 48.40 456,844 -0.36(-0.73%)
Dec 26, 2007 48.66 48.83 48.42 48.76 356,282 +0.20(+0.42%)
Dec 24, 2007 48.03 48.72 48.03 48.55 199,238 +0.29(+0.61%)
Dec 21, 2007 47.95 48.30 47.76 48.26 541,995 +0.64(+1.35%)
Dec 20, 2007 47.64 47.82 47.24 47.62 1,230,895 +0.38(+0.81%)
Dec 19, 2007 47.72 47.87 46.92 47.24 1,003,754 -0.49(-1.02%)
Dec 18, 2007 48.34 48.42 47.09 47.73 984,925 +0.00(+0.00%)
Dec 17, 2007 47.92 48.34 47.66 47.73 1,117,241 -0.97(-2.00%)
Dec 14, 2007 48.81 49.64 48.62 48.70 1,038,429 -1.39(-2.77%)
Dec 13, 2007 49.69 50.09 49.24 50.09 1,147,653 -0.98(-1.92%)
Dec 12, 2007 52.11 52.23 50.45 51.07 1,354,025 +0.92(+1.83%)
Dec 11, 2007 51.47 52.06 49.97 50.15 1,381,635 -1.52(-2.94%)
Dec 10, 2007 51.81 52.06 51.32 51.67 1,086,586 +1.40(+2.79%)
Dec 07, 2007 50.51 50.83 50.10 50.27 1,266,322 +0.20(+0.41%)
Dec 06, 2007 49.42 50.08 49.21 50.07 758,195 +0.94(+1.92%)
Dec 05, 2007 49.34 49.46 48.76 49.12 994,591 +0.52(+1.07%)
Dec 04, 2007 48.46 48.97 48.34 48.60 646,989 -0.31(-0.63%)
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.