Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 50.47 50.71 49.67 50.02 6,902,527 -0.91(-1.79%)
Feb 28, 2008 50.36 51.23 50.05 50.93 4,396,744 -0.90(-1.74%)
Feb 27, 2008 52.04 52.33 51.55 51.83 3,648,591 -0.62(-1.18%)
Feb 26, 2008 51.05 52.51 51.05 52.45 8,059,901 +1.15(+2.24%)
Feb 25, 2008 50.44 51.39 50.23 51.30 5,266,845 +0.79(+1.56%)
Feb 22, 2008 51.31 51.31 49.64 50.51 9,058,941 +0.69(+1.38%)
Feb 21, 2008 50.64 50.80 49.64 49.82 5,469,587 -0.55(-1.09%)
Feb 20, 2008 49.96 50.41 49.50 50.37 4,290,215 +0.07(+0.14%)
Feb 19, 2008 50.96 51.25 50.15 50.30 5,914,799 -0.52(-1.02%)
Feb 18, 2008 49.77 50.95 49.63 50.82 0 +0.00(+0.00%)
Feb 15, 2008 49.77 50.95 49.63 50.82 6,480,571 +0.84(+1.68%)
Feb 14, 2008 50.25 50.34 49.60 49.98 5,213,558 -0.36(-0.72%)
Feb 13, 2008 51.30 51.30 50.17 50.34 6,505,534 -0.68(-1.33%)
Feb 12, 2008 50.63 51.23 50.30 51.02 5,217,668 +0.79(+1.57%)
Feb 11, 2008 50.17 50.35 49.69 50.23 4,222,408 +0.00(+0.00%)
Feb 08, 2008 51.05 51.05 50.00 50.23 4,524,104 -0.99(-1.93%)
Feb 07, 2008 51.22 51.56 50.57 51.22 7,154,655 -0.18(-0.35%)
Feb 06, 2008 51.49 51.78 50.84 51.40 4,101,250 +0.16(+0.31%)
Feb 05, 2008 51.27 52.00 51.12 51.24 5,440,666 -0.84(-1.61%)
Feb 04, 2008 51.67 52.37 51.37 52.08 4,836,380 +0.42(+0.81%)
Feb 01, 2008 51.22 52.50 51.22 51.66 7,374,768 +0.27(+0.53%)
Jan 31, 2008 50.66 51.77 50.42 51.39 9,969,686 +0.04(+0.08%)
Jan 30, 2008 52.20 52.35 51.20 51.35 7,360,603 -0.96(-1.84%)
Jan 29, 2008 52.92 52.92 52.02 52.31 9,264,288 +1.16(+2.27%)
Jan 28, 2008 50.84 51.63 50.56 51.15 7,076,520 +0.41(+0.81%)
Jan 25, 2008 51.72 51.75 50.37 50.74 9,524,169 -0.58(-1.13%)
Jan 24, 2008 52.21 52.75 50.97 51.32 13,001,127 -0.86(-1.65%)
Jan 23, 2008 50.74 52.21 50.21 52.18 8,778,276 +0.01(+0.02%)
Jan 22, 2008 51.10 53.00 50.05 52.17 10,932,950 -1.54(-2.87%)
Jan 21, 2008 54.69 55.10 53.40 53.71 0 +0.00(+0.00%)
Jan 18, 2008 54.69 55.10 53.40 53.71 10,013,580 -1.13(-2.06%)
Jan 17, 2008 56.12 56.30 54.70 54.84 9,679,396 -1.23(-2.19%)
Jan 16, 2008 56.30 57.17 55.93 56.07 7,974,374 -0.52(-0.92%)
Jan 15, 2008 57.00 57.12 56.21 56.59 5,883,946 -0.59(-1.03%)
Jan 14, 2008 57.22 57.52 56.89 57.18 5,563,800 +0.37(+0.65%)
Jan 11, 2008 56.41 57.13 56.22 56.81 5,360,577 -0.04(-0.07%)
Jan 10, 2008 56.55 57.12 56.07 56.85 6,288,228 -0.01(-0.02%)
Jan 09, 2008 56.05 57.13 56.05 56.86 9,577,316 +0.80(+1.43%)
Jan 08, 2008 54.82 57.22 54.41 56.06 12,197,997 +1.51(+2.77%)
Jan 07, 2008 52.21 54.73 52.17 54.55 10,376,014 +2.75(+5.31%)
Jan 04, 2008 52.54 52.83 51.68 51.80 6,186,491 -1.19(-2.25%)
Jan 03, 2008 52.72 53.16 52.62 52.99 4,513,333 +0.44(+0.84%)
Jan 02, 2008 53.46 53.78 52.21 52.55 5,556,780 -0.84(-1.57%)
Jan 01, 2008 53.77 53.85 53.13 53.39 0 +0.00(+0.00%)
Dec 31, 2007 53.77 53.85 53.13 53.39 3,970,725 -0.66(-1.22%)
Dec 28, 2007 53.73 54.15 53.71 54.05 3,026,536 +0.17(+0.32%)
Dec 27, 2007 54.20 54.20 53.40 53.88 3,371,594 -0.43(-0.79%)
Dec 26, 2007 54.21 54.39 53.97 54.31 2,919,515 -0.18(-0.33%)
Dec 24, 2007 54.29 54.50 53.91 54.49 1,468,871 +0.26(+0.48%)
Dec 21, 2007 53.60 54.30 53.40 54.23 7,503,289 +1.00(+1.88%)
Dec 20, 2007 53.46 53.50 53.08 53.23 5,556,676 +0.05(+0.09%)
Dec 19, 2007 53.39 53.74 52.71 53.18 6,353,375 -0.31(-0.58%)
Dec 18, 2007 53.47 54.19 53.17 53.49 9,406,819 +0.31(+0.58%)
Dec 17, 2007 53.49 53.93 52.96 53.18 4,804,084 -0.53(-0.99%)
Dec 14, 2007 53.88 54.18 53.55 53.71 5,029,360 -0.47(-0.87%)
Dec 13, 2007 53.71 54.27 53.49 54.18 5,670,229 +0.10(+0.18%)
Dec 12, 2007 54.21 54.79 53.66 54.08 7,299,345 +0.02(+0.04%)
Dec 11, 2007 54.76 55.34 54.00 54.06 5,713,496 -0.72(-1.31%)
Dec 10, 2007 54.34 54.95 54.11 54.78 4,606,644 +0.48(+0.88%)
Dec 07, 2007 54.55 54.65 53.72 54.30 4,464,713 +0.37(+0.69%)
Dec 06, 2007 54.75 54.75 53.44 53.93 6,523,365 +0.44(+0.82%)
Dec 05, 2007 52.70 53.79 52.35 53.49 4,862,700 +1.38(+2.65%)
Dec 04, 2007 52.32 52.53 51.75 52.11 5,450,540 -0.42(-0.80%)
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.