Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 54.01 55.95 53.82 55.63 1,133,877 +1.25(+2.30%)
Mar 28, 2008 56.12 56.21 53.93 54.38 964,384 -1.95(-3.47%)
Mar 27, 2008 56.70 57.06 56.12 56.33 2,050,911 -0.24(-0.43%)
Mar 26, 2008 56.35 56.80 55.93 56.58 902,089 -0.22(-0.38%)
Mar 25, 2008 56.70 57.08 55.97 56.79 1,789,758 +0.00(+0.00%)
Mar 24, 2008 56.60 57.20 56.38 56.79 1,832,018 +0.15(+0.27%)
Mar 21, 2008 55.06 56.68 54.77 56.64 1,675,264 +0.00(+0.00%)
Mar 20, 2008 55.06 56.68 54.77 56.64 1,675,264 +1.64(+2.99%)
Mar 19, 2008 56.23 56.77 55.00 55.00 1,092,179 -1.06(-1.89%)
Mar 18, 2008 55.09 56.08 54.80 56.06 881,807 +1.22(+2.22%)
Mar 17, 2008 53.54 55.47 53.25 54.84 1,327,869 +0.10(+0.18%)
Mar 14, 2008 55.67 55.79 53.86 54.74 1,003,615 -0.93(-1.68%)
Mar 13, 2008 55.06 56.05 54.27 55.67 1,787,559 -0.32(-0.58%)
Mar 12, 2008 55.62 56.43 54.56 56.00 1,749,655 +2.45(+4.57%)
Mar 11, 2008 53.33 53.55 51.87 53.55 1,103,705 +1.72(+3.32%)
Mar 10, 2008 53.11 53.94 51.76 51.83 1,019,444 -1.67(-3.13%)
Mar 07, 2008 53.05 54.12 52.87 53.50 1,267,194 +0.23(+0.43%)
Mar 06, 2008 54.80 55.15 53.12 53.27 1,438,231 -2.13(-3.85%)
Mar 05, 2008 55.12 55.97 54.63 55.40 1,507,302 +0.41(+0.74%)
Mar 04, 2008 53.90 55.25 53.84 54.99 1,311,557 +0.48(+0.88%)
Mar 03, 2008 54.31 54.77 53.84 54.51 958,613 -0.06(-0.12%)
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%)
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.