Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 40.39 41.57 39.85 41.15 2,957,622 +0.18(+0.44%)
Jan 30, 2008 40.45 42.17 40.23 40.97 2,144,145 +0.19(+0.47%)
Jan 29, 2008 41.27 41.40 40.32 40.78 1,877,365 -0.36(-0.88%)
Jan 28, 2008 41.31 41.41 40.44 41.14 1,904,118 -0.16(-0.39%)
Jan 25, 2008 42.77 43.01 41.15 41.30 2,579,740 -1.14(-2.69%)
Jan 24, 2008 40.59 42.60 40.54 42.44 3,696,390 +1.69(+4.15%)
Jan 23, 2008 39.45 40.85 38.65 40.75 4,305,133 +0.64(+1.60%)
Jan 22, 2008 39.41 40.85 39.24 40.11 4,080,468 -1.13(-2.74%)
Jan 21, 2008 41.81 42.58 40.47 41.24 4,750,646 +0.00(+0.00%)
Jan 18, 2008 41.81 42.58 40.47 41.24 4,750,646 +0.35(+0.86%)
Jan 17, 2008 42.50 42.50 40.12 40.89 5,944,946 -1.60(-3.77%)
Jan 16, 2008 41.20 43.78 40.56 42.49 6,220,228 -0.16(-0.38%)
Jan 15, 2008 43.83 44.35 42.63 42.65 2,716,106 -1.67(-3.77%)
Jan 14, 2008 43.60 44.72 42.53 44.32 2,665,132 +1.14(+2.64%)
Jan 11, 2008 44.11 44.39 43.12 43.18 2,802,363 -1.48(-3.31%)
Jan 10, 2008 44.09 45.11 43.45 44.66 2,998,308 +0.27(+0.61%)
Jan 09, 2008 44.84 45.69 44.00 44.39 3,452,836 -0.43(-0.96%)
Jan 08, 2008 47.00 47.10 44.81 44.82 3,891,106 -1.90(-4.07%)
Jan 07, 2008 45.88 47.05 45.60 46.72 2,879,828 +1.02(+2.23%)
Jan 04, 2008 47.70 47.70 45.54 45.70 2,674,750 -2.14(-4.47%)
Jan 03, 2008 48.29 48.83 47.62 47.84 2,327,380 -0.40(-0.83%)
Jan 02, 2008 49.64 49.71 48.04 48.24 2,400,959 -1.52(-3.05%)
Jan 01, 2008 50.10 50.29 49.70 49.76 1,476,274 +0.00(+0.00%)
Dec 31, 2007 50.10 50.29 49.70 49.76 1,462,082 -0.50(-0.99%)
Dec 28, 2007 49.75 50.61 49.75 50.26 1,107,890 +0.41(+0.82%)
Dec 27, 2007 51.10 51.15 49.62 49.85 1,524,756 -1.19(-2.33%)
Dec 26, 2007 50.85 51.10 50.42 51.04 827,030 +0.02(+0.04%)
Dec 24, 2007 50.70 51.22 50.65 51.02 498,260 +0.03(+0.06%)
Dec 21, 2007 50.90 51.12 50.34 50.99 3,174,163 +0.49(+0.97%)
Dec 20, 2007 50.00 50.57 49.67 50.50 1,851,650 +0.82(+1.65%)
Dec 19, 2007 49.63 50.02 49.20 49.68 1,791,594 -0.10(-0.20%)
Dec 18, 2007 48.52 50.03 48.41 49.78 2,616,402 +1.23(+2.53%)
Dec 17, 2007 49.58 49.59 48.45 48.55 1,863,188 -1.01(-2.04%)
Dec 14, 2007 49.84 50.56 49.54 49.56 2,365,297 -0.77(-1.53%)
Dec 13, 2007 49.40 50.47 49.21 50.33 2,125,751 +0.83(+1.68%)
Dec 12, 2007 49.97 50.13 49.00 49.50 2,452,860 +0.40(+0.81%)
Dec 11, 2007 49.33 50.18 49.00 49.10 2,791,041 -0.58(-1.17%)
Dec 10, 2007 48.64 49.95 48.51 49.68 1,852,438 +1.48(+3.07%)
Dec 07, 2007 48.00 48.37 47.44 48.20 1,587,202 +0.11(+0.23%)
Dec 06, 2007 48.91 48.91 47.40 48.09 3,183,245 -0.63(-1.29%)
Dec 05, 2007 47.98 49.21 47.85 48.72 2,277,312 +1.13(+2.37%)
Dec 04, 2007 46.84 47.95 46.84 47.59 1,410,803 +0.06(+0.13%)
Dec 03, 2007 46.76 47.95 46.69 47.53 2,394,111 +0.44(+0.93%)
Nov 30, 2007 47.42 47.83 46.83 47.09 2,218,408 -0.37(-0.78%)
Nov 29, 2007 46.46 47.64 46.18 47.46 1,925,479 +0.84(+1.80%)
Nov 28, 2007 45.90 46.80 45.35 46.62 3,532,030 +0.75(+1.64%)
Nov 27, 2007 44.95 46.53 44.60 45.87 2,505,887 +1.31(+2.94%)
Nov 26, 2007 45.37 46.13 44.51 44.56 1,689,190 -1.23(-2.69%)
Nov 23, 2007 45.34 46.15 45.25 45.79 640,675 +0.56(+1.24%)
Nov 21, 2007 46.29 47.18 44.90 45.23 2,509,481 -1.11(-2.40%)
Nov 20, 2007 46.14 47.21 45.25 46.34 1,796,193 +0.27(+0.59%)
Nov 19, 2007 46.31 46.69 45.70 46.07 2,897,101 -0.34(-0.73%)
Nov 16, 2007 44.87 47.46 44.78 46.41 6,011,206 -1.05(-2.21%)
Nov 15, 2007 47.28 48.00 46.84 47.46 2,823,014 -0.07(-0.15%)
Nov 14, 2007 48.63 49.00 47.50 47.53 2,579,874 -0.46(-0.96%)
Nov 13, 2007 46.66 48.60 46.44 47.99 3,299,462 +3.15(+7.02%)
Nov 12, 2007 46.02 46.67 44.84 44.84 3,080,308 -1.32(-2.86%)
Nov 09, 2007 46.51 47.26 46.02 46.16 2,479,521 -1.20(-2.53%)
Nov 08, 2007 48.20 48.55 45.50 47.36 3,746,497 -1.06(-2.19%)
Nov 07, 2007 49.38 49.84 48.37 48.42 1,875,734 -1.29(-2.60%)
Nov 06, 2007 49.68 49.73 48.65 49.71 2,448,681 +1.61(+3.35%)
Nov 05, 2007 48.15 48.54 47.79 48.10 1,581,759 -0.71(-1.45%)
Nov 02, 2007 48.37 48.94 47.48 48.81 1,671,482 +1.01(+2.11%)
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.