Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 44.86 45.38 44.53 45.08 19,299,380 +0.45(+1.02%)
Mar 28, 2008 44.83 45.19 44.32 44.62 14,243,790 +0.05(+0.12%)
Mar 27, 2008 45.06 45.92 44.50 44.57 17,322,750 -0.30(-0.66%)
Mar 26, 2008 44.69 45.25 44.61 44.87 22,107,200 +0.22(+0.50%)
Mar 25, 2008 44.50 44.80 44.21 44.65 19,867,944 +0.28(+0.63%)
Mar 24, 2008 44.03 44.78 43.79 44.37 18,882,618 +0.42(+0.96%)
Mar 21, 2008 42.92 44.40 42.71 43.94 34,791,116 +0.00(+0.00%)
Mar 20, 2008 42.92 44.40 42.71 43.94 34,791,116 +0.70(+1.61%)
Mar 19, 2008 45.49 45.86 43.20 43.25 28,019,382 -2.23(-4.91%)
Mar 18, 2008 44.95 45.48 44.64 45.48 25,430,484 +1.02(+2.29%)
Mar 17, 2008 44.08 44.88 43.54 44.46 30,158,642 -0.61(-1.35%)
Mar 14, 2008 46.21 46.28 44.41 45.07 29,998,064 -0.90(-1.95%)
Mar 13, 2008 45.42 46.27 45.10 45.97 20,762,636 +0.16(+0.36%)
Mar 12, 2008 46.21 46.78 45.71 45.80 20,747,698 -0.76(-1.62%)
Mar 11, 2008 45.26 46.65 45.26 46.56 26,466,764 +1.81(+4.05%)
Mar 10, 2008 45.18 45.40 44.55 44.75 22,812,080 -0.28(-0.62%)
Mar 07, 2008 46.07 46.20 44.70 45.03 30,127,964 -1.34(-2.89%)
Mar 06, 2008 46.75 47.00 46.04 46.37 27,071,976 -0.52(-1.12%)
Mar 05, 2008 45.96 46.93 45.77 46.89 30,724,184 +1.09(+2.38%)
Mar 04, 2008 45.77 46.31 44.92 45.80 25,938,726 -0.25(-0.54%)
Mar 03, 2008 45.62 46.43 45.33 46.05 18,669,992 +0.29(+0.62%)
Feb 29, 2008 46.72 46.79 45.41 45.77 24,585,604 -1.25(-2.65%)
Feb 28, 2008 46.59 47.15 46.35 47.01 17,023,700 +0.42(+0.91%)
Feb 27, 2008 46.17 46.97 46.17 46.59 18,428,098 +0.05(+0.11%)
Feb 26, 2008 45.81 46.68 45.57 46.54 23,996,560 +0.50(+1.08%)
Feb 25, 2008 45.17 46.26 45.05 46.04 22,369,750 +0.93(+2.06%)
Feb 22, 2008 45.03 45.28 44.20 45.11 23,015,876 +0.34(+0.75%)
Feb 21, 2008 45.19 45.69 44.53 44.77 23,081,526 -0.82(-1.81%)
Feb 20, 2008 44.36 45.87 44.20 45.60 25,028,008 +0.80(+1.78%)
Feb 19, 2008 44.57 45.15 44.49 44.80 22,727,694 +0.65(+1.47%)
Feb 18, 2008 43.58 44.20 43.15 44.15 0 +0.00(+0.00%)
Feb 15, 2008 43.58 44.20 43.15 44.15 51,105,160 +0.40(+0.92%)
Feb 14, 2008 43.82 44.14 43.62 43.75 21,189,916 +0.38(+0.88%)
Feb 13, 2008 42.73 43.46 42.40 43.37 23,005,798 +0.53(+1.23%)
Feb 12, 2008 42.69 43.48 42.46 42.84 23,353,246 +0.36(+0.86%)
Feb 11, 2008 42.36 42.50 41.46 42.48 33,379,502 +0.62(+1.48%)
Feb 08, 2008 41.87 41.97 41.40 41.86 15,681,644 +0.27(+0.66%)
Feb 07, 2008 40.72 41.85 40.40 41.58 23,825,018 +0.65(+1.59%)
Feb 06, 2008 42.32 42.54 40.79 40.93 28,606,636 -1.18(-2.80%)
Feb 05, 2008 42.63 42.77 42.04 42.11 29,695,934 -1.20(-2.78%)
Feb 04, 2008 43.57 43.82 42.78 43.31 19,502,196 -0.25(-0.57%)
Feb 01, 2008 44.74 44.85 43.06 43.56 30,417,078 -0.40(-0.91%)
Jan 31, 2008 43.36 44.62 42.90 43.96 23,928,398 +0.01(+0.02%)
Jan 30, 2008 43.36 45.01 43.27 43.95 17,828,710 +0.33(+0.76%)
Jan 29, 2008 43.94 44.21 43.25 43.62 17,399,482 -0.21(-0.47%)
Jan 28, 2008 42.84 43.97 42.37 43.83 18,399,440 +0.62(+1.43%)
Jan 25, 2008 44.72 44.89 43.01 43.21 26,382,084 -0.98(-2.21%)
Jan 24, 2008 43.22 44.20 42.85 44.19 26,415,118 +1.17(+2.73%)
Jan 23, 2008 41.59 43.03 40.35 43.01 38,639,032 +0.11(+0.25%)
Jan 22, 2008 41.31 43.50 40.35 42.91 39,570,316 -1.17(-2.65%)
Jan 21, 2008 43.70 44.88 42.71 44.08 0 +0.00(+0.00%)
Jan 18, 2008 43.70 44.88 42.71 44.08 35,730,340 +0.38(+0.86%)
Jan 17, 2008 45.68 46.03 43.36 43.70 35,809,284 -1.85(-4.06%)
Jan 16, 2008 46.31 46.67 45.00 45.55 29,747,034 -1.07(-2.29%)
Jan 15, 2008 47.51 47.56 46.55 46.62 25,929,426 -1.39(-2.90%)
Jan 14, 2008 48.17 48.51 47.75 48.01 18,876,328 +0.13(+0.26%)
Jan 11, 2008 48.37 48.89 47.65 47.88 20,024,638 -0.65(-1.34%)
Jan 10, 2008 48.37 48.64 47.60 48.53 26,111,586 -0.35(-0.72%)
Jan 09, 2008 47.99 48.98 47.82 48.89 23,571,626 +0.86(+1.78%)
Jan 08, 2008 48.80 49.31 47.84 48.03 20,807,036 -0.62(-1.28%)
Jan 07, 2008 49.50 49.50 48.14 48.65 24,413,124 -0.64(-1.31%)
Jan 04, 2008 49.58 50.28 49.22 49.30 24,813,006 -0.67(-1.33%)
Jan 03, 2008 49.54 50.09 49.36 49.96 19,843,284 +0.61(+1.23%)
Jan 02, 2008 49.62 50.01 48.96 49.36 17,151,970 +0.07(+0.14%)
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.