Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 50.34 50.41 48.92 49.31 22,818,082 -1.34(-2.65%)
Feb 28, 2008 50.20 50.81 49.94 50.65 15,799,822 +0.46(+0.91%)
Feb 27, 2008 49.75 50.61 49.75 50.20 17,103,254 +0.06(+0.11%)
Feb 26, 2008 49.36 50.30 49.10 50.14 22,271,386 +0.53(+1.08%)
Feb 25, 2008 48.67 49.84 48.54 49.61 20,761,530 +1.00(+2.06%)
Feb 22, 2008 48.52 48.79 47.62 48.60 21,361,204 +0.36(+0.75%)
Feb 21, 2008 48.69 49.22 47.98 48.24 21,422,136 -0.89(-1.81%)
Feb 20, 2008 47.79 49.42 47.63 49.13 23,228,680 +0.86(+1.78%)
Feb 19, 2008 48.02 48.64 47.94 48.27 21,093,740 +0.70(+1.47%)
Feb 18, 2008 46.95 47.62 46.49 47.57 0 +0.00(+0.00%)
Feb 15, 2008 46.95 47.62 46.49 47.57 47,431,076 +0.43(+0.92%)
Feb 14, 2008 47.22 47.56 47.00 47.14 19,666,518 +0.41(+0.88%)
Feb 13, 2008 46.04 46.82 45.69 46.73 21,351,852 +0.57(+1.23%)
Feb 12, 2008 46.00 46.85 45.75 46.16 21,674,320 +0.39(+0.86%)
Feb 11, 2008 45.65 45.79 44.67 45.77 30,979,764 +0.67(+1.48%)
Feb 08, 2008 45.12 45.22 44.60 45.10 14,554,250 +0.30(+0.66%)
Feb 07, 2008 43.88 45.09 43.53 44.80 22,112,176 +0.70(+1.59%)
Feb 06, 2008 45.59 45.83 43.95 44.10 26,550,030 -1.27(-2.80%)
Feb 05, 2008 45.94 46.08 45.30 45.37 27,561,016 -1.30(-2.78%)
Feb 04, 2008 46.95 47.22 46.10 46.67 18,100,134 -0.27(-0.57%)
Feb 01, 2008 48.20 48.33 46.39 46.94 28,230,316 -0.43(-0.91%)
Jan 31, 2008 46.72 48.08 46.23 47.37 22,208,124 +0.01(+0.02%)
Jan 30, 2008 46.72 48.50 46.62 47.36 16,546,957 +0.36(+0.76%)
Jan 29, 2008 47.35 47.64 46.60 47.00 16,148,587 -0.22(-0.47%)
Jan 28, 2008 46.16 47.38 45.65 47.22 17,076,658 +0.67(+1.43%)
Jan 25, 2008 48.18 48.37 46.34 46.56 24,485,408 -1.05(-2.21%)
Jan 24, 2008 46.57 47.62 46.17 47.61 24,516,066 +1.26(+2.73%)
Jan 23, 2008 44.81 46.36 43.47 46.35 35,861,172 +0.11(+0.25%)
Jan 22, 2008 44.51 46.87 43.47 46.23 36,725,504 -1.26(-2.65%)
Jan 21, 2008 47.09 48.35 46.02 47.49 0 +0.00(+0.00%)
Jan 18, 2008 47.09 48.35 46.02 47.49 33,161,594 +0.40(+0.86%)
Jan 17, 2008 49.22 49.60 46.72 47.09 33,234,862 -1.99(-4.06%)
Jan 16, 2008 49.90 50.29 48.49 49.08 27,608,442 -1.15(-2.29%)
Jan 15, 2008 51.19 51.24 50.16 50.23 24,065,292 -1.50(-2.90%)
Jan 14, 2008 51.90 52.26 51.44 51.73 17,519,260 +0.14(+0.26%)
Jan 11, 2008 52.12 52.67 51.34 51.59 18,585,014 -0.70(-1.34%)
Jan 10, 2008 52.12 52.41 51.29 52.29 24,234,356 -0.38(-0.72%)
Jan 09, 2008 51.71 52.78 51.52 52.67 21,877,000 +0.92(+1.78%)
Jan 08, 2008 52.58 53.13 51.54 51.75 19,311,164 -0.67(-1.28%)
Jan 07, 2008 53.34 53.34 51.87 52.42 22,658,000 -0.69(-1.31%)
Jan 04, 2008 53.42 54.18 53.03 53.12 23,029,134 -0.72(-1.33%)
Jan 03, 2008 53.37 53.96 53.18 53.83 18,416,698 +0.65(+1.23%)
Jan 02, 2008 53.46 53.88 52.75 53.18 15,918,870 +0.07(+0.14%)
Jan 01, 2008 53.70 53.82 52.92 53.11 0 +0.00(+0.00%)
Dec 31, 2007 53.70 53.82 52.92 53.11 8,939,325 -0.87(-1.61%)
Dec 28, 2007 53.49 54.02 53.09 53.98 13,847,239 +0.63(+1.18%)
Dec 27, 2007 54.10 54.10 53.29 53.34 14,334,370 -0.62(-1.15%)
Dec 26, 2007 53.66 54.17 53.66 53.96 13,141,567 +0.20(+0.38%)
Dec 24, 2007 53.28 53.94 53.28 53.76 5,127,414 +0.25(+0.47%)
Dec 21, 2007 52.52 53.87 52.50 53.51 23,894,248 +1.13(+2.16%)
Dec 20, 2007 51.74 52.64 51.72 52.38 10,875,173 +0.65(+1.27%)
Dec 19, 2007 52.00 52.42 51.39 51.72 14,636,342 -0.16(-0.32%)
Dec 18, 2007 51.55 52.14 50.99 51.89 15,367,599 +0.69(+1.34%)
Dec 17, 2007 52.18 52.21 50.97 51.20 14,427,492 -1.16(-2.22%)
Dec 14, 2007 52.63 52.89 52.30 52.36 19,491,028 -0.60(-1.14%)
Dec 13, 2007 52.07 53.04 51.85 52.96 16,568,565 +0.74(+1.42%)
Dec 12, 2007 52.30 52.90 51.74 52.22 19,008,726 +1.08(+2.10%)
Dec 11, 2007 52.17 52.68 51.10 51.15 14,090,066 -1.04(-2.00%)
Dec 10, 2007 51.91 52.35 51.64 52.19 9,675,196 +0.43(+0.84%)
Dec 07, 2007 51.60 52.12 51.40 51.76 11,744,401 -0.24(-0.46%)
Dec 06, 2007 50.80 52.18 50.56 52.00 16,973,706 +1.18(+2.33%)
Dec 05, 2007 49.95 51.05 49.95 50.81 18,365,302 +1.22(+2.46%)
Dec 04, 2007 49.58 49.95 49.41 49.59 11,572,070 -0.39(-0.77%)
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.