Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 56.20 56.20 54.27 54.57 1,034,632 -1.89(-3.36%)
Feb 28, 2008 56.63 57.07 55.92 56.47 862,232 -0.62(-1.09%)
Feb 27, 2008 56.94 57.48 56.82 57.09 2,033,620 -0.30(-0.53%)
Feb 26, 2008 56.17 57.60 56.09 57.39 2,064,925 +1.05(+1.87%)
Feb 25, 2008 56.25 56.68 55.79 56.34 1,708,447 +0.08(+0.14%)
Feb 22, 2008 56.46 56.61 55.33 56.26 1,105,519 -0.09(-0.15%)
Feb 21, 2008 57.39 57.78 56.18 56.35 794,213 -0.92(-1.60%)
Feb 20, 2008 55.60 57.47 55.49 57.27 1,453,502 +0.88(+1.57%)
Feb 19, 2008 57.62 58.53 56.02 56.38 1,203,499 -0.47(-0.82%)
Feb 18, 2008 57.65 57.67 56.49 56.85 0 +0.00(+0.00%)
Feb 15, 2008 57.65 57.67 56.49 56.85 1,429,762 -0.91(-1.58%)
Feb 14, 2008 58.79 58.79 57.62 57.76 1,204,182 -1.13(-1.93%)
Feb 13, 2008 58.47 59.78 58.37 58.89 1,668,797 +0.16(+0.27%)
Feb 12, 2008 58.18 59.13 58.06 58.74 1,209,539 +0.34(+0.58%)
Feb 11, 2008 56.95 58.44 56.52 58.40 1,661,654 +1.17(+2.04%)
Feb 08, 2008 56.96 57.73 56.28 57.23 2,045,476 -0.14(-0.25%)
Feb 07, 2008 55.18 58.19 55.18 57.37 2,618,842 +1.77(+3.19%)
Feb 06, 2008 54.76 56.11 54.19 55.60 2,534,208 +2.67(+5.04%)
Feb 05, 2008 54.64 54.94 52.93 52.93 1,251,877 -1.81(-3.30%)
Feb 04, 2008 57.39 57.39 54.69 54.74 1,256,327 -2.51(-4.39%)
Feb 01, 2008 55.79 57.30 55.22 57.25 1,049,958 +1.77(+3.20%)
Jan 31, 2008 54.12 56.19 52.75 55.48 1,211,674 +1.29(+2.38%)
Jan 30, 2008 54.49 55.62 54.06 54.19 1,064,545 -0.32(-0.59%)
Jan 29, 2008 53.71 54.60 52.36 54.51 968,365 +0.79(+1.47%)
Jan 28, 2008 52.84 54.16 52.41 53.72 1,517,893 +0.69(+1.30%)
Jan 25, 2008 53.19 54.58 52.83 53.03 1,717,011 -0.49(-0.91%)
Jan 24, 2008 54.24 54.84 53.21 53.52 1,887,818 -0.70(-1.30%)
Jan 23, 2008 50.66 54.31 50.10 54.22 2,728,809 +2.15(+4.12%)
Jan 22, 2008 48.38 52.64 48.09 52.08 2,575,902 +3.27(+6.71%)
Jan 21, 2008 49.25 51.36 47.76 48.80 0 +0.00(+0.00%)
Jan 18, 2008 49.25 51.36 47.76 48.80 1,641,498 +0.99(+2.07%)
Jan 17, 2008 48.74 48.85 47.69 47.81 1,361,840 -0.94(-1.93%)
Jan 16, 2008 48.39 49.20 48.14 48.75 2,933,301 +0.00(+0.00%)
Jan 15, 2008 49.18 49.34 48.04 48.75 2,120,508 -1.17(-2.34%)
Jan 14, 2008 51.52 51.95 49.23 49.92 1,756,361 -1.28(-2.51%)
Jan 11, 2008 50.66 52.45 49.75 51.21 2,409,206 +0.45(+0.89%)
Jan 10, 2008 49.87 51.28 48.55 50.76 2,216,996 +0.60(+1.20%)
Jan 09, 2008 47.37 50.15 47.37 50.15 3,247,972 +3.90(+8.44%)
Jan 08, 2008 47.83 47.83 46.22 46.25 1,387,338 -1.50(-3.14%)
Jan 07, 2008 45.97 47.91 45.75 47.75 2,020,178 +1.97(+4.30%)
Jan 04, 2008 47.47 47.52 45.70 45.78 1,366,299 -2.00(-4.19%)
Jan 03, 2008 49.18 49.21 47.68 47.78 1,058,930 -0.88(-1.81%)
Jan 02, 2008 49.18 49.62 48.45 48.67 1,204,566 -0.61(-1.24%)
Jan 01, 2008 50.12 50.12 49.18 49.28 0 +0.00(+0.00%)
Dec 31, 2007 50.12 50.12 49.18 49.28 1,078,994 -1.12(-2.22%)
Dec 28, 2007 50.50 51.52 49.98 50.40 993,650 -0.37(-0.72%)
Dec 27, 2007 52.11 52.23 50.54 50.76 1,099,530 -1.13(-2.19%)
Dec 26, 2007 52.47 52.78 51.70 51.90 563,880 -1.08(-2.03%)
Dec 24, 2007 52.83 53.40 52.54 52.97 270,587 -0.18(-0.34%)
Dec 21, 2007 53.10 53.57 51.13 53.15 1,536,097 +0.75(+1.44%)
Dec 20, 2007 54.46 54.55 52.07 52.40 2,193,946 -1.59(-2.94%)
Dec 19, 2007 50.46 54.52 48.91 53.99 3,837,667 +3.88(+7.73%)
Dec 18, 2007 49.71 50.24 49.28 50.11 847,701 +0.66(+1.34%)
Dec 17, 2007 50.28 50.54 49.45 49.45 820,035 -0.95(-1.88%)
Dec 14, 2007 50.60 50.75 50.00 50.40 1,094,376 -0.59(-1.15%)
Dec 13, 2007 51.43 51.45 50.28 50.99 819,298 -0.47(-0.91%)
Dec 12, 2007 52.59 52.74 50.68 51.45 1,199,066 +0.06(+0.13%)
Dec 11, 2007 51.89 53.25 51.19 51.39 1,369,914 -0.47(-0.91%)
Dec 10, 2007 52.07 52.28 51.50 51.86 561,882 +0.04(+0.08%)
Dec 07, 2007 52.52 52.96 51.50 51.82 1,180,056 -0.65(-1.23%)
Dec 06, 2007 52.44 52.64 51.84 52.46 1,371,252 +0.02(+0.04%)
Dec 05, 2007 52.23 52.84 51.79 52.44 1,229,266 +0.53(+1.02%)
Dec 04, 2007 53.09 53.28 51.72 51.91 1,687,879 -1.37(-2.57%)
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.