Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 46.81 47.10 46.15 46.42 7,830,985 -0.82(-1.74%)
Feb 28, 2008 47.36 47.47 46.85 47.24 4,759,746 -0.37(-0.78%)
Feb 27, 2008 47.11 47.91 46.87 47.61 5,173,059 +0.31(+0.66%)
Feb 26, 2008 46.76 47.59 46.38 47.30 8,567,061 +0.41(+0.87%)
Feb 25, 2008 45.98 46.98 45.54 46.89 6,094,665 +0.93(+2.02%)
Feb 22, 2008 45.83 46.01 45.06 45.96 4,750,210 +0.40(+0.88%)
Feb 21, 2008 46.53 46.84 45.38 45.56 6,198,750 -0.90(-1.94%)
Feb 20, 2008 45.90 46.66 45.73 46.46 5,459,999 +0.24(+0.52%)
Feb 19, 2008 46.10 46.87 45.77 46.22 5,993,050 +0.73(+1.60%)
Feb 18, 2008 46.13 46.22 45.07 45.49 0 +0.00(+0.00%)
Feb 15, 2008 46.13 46.22 45.07 45.49 8,241,841 -0.73(-1.58%)
Feb 14, 2008 46.77 46.99 46.04 46.22 5,282,229 -0.44(-0.94%)
Feb 13, 2008 47.54 47.54 46.28 46.66 6,075,692 -0.46(-0.98%)
Feb 12, 2008 46.20 48.07 46.20 47.12 9,755,586 +1.19(+2.59%)
Feb 11, 2008 45.52 46.17 44.76 45.93 5,901,621 +0.49(+1.08%)
Feb 08, 2008 45.03 45.85 44.63 45.44 4,792,063 +0.26(+0.58%)
Feb 07, 2008 44.57 45.80 44.57 45.18 6,366,808 +0.44(+0.98%)
Feb 06, 2008 45.00 45.62 44.56 44.74 6,427,459 +0.13(+0.29%)
Feb 05, 2008 45.01 45.39 44.53 44.61 5,381,280 -1.03(-2.26%)
Feb 04, 2008 45.96 46.45 45.46 45.64 4,314,977 -0.31(-0.67%)
Feb 01, 2008 45.10 46.15 44.68 45.95 6,053,542 +0.77(+1.70%)
Jan 31, 2008 43.98 45.49 43.76 45.18 8,086,265 +0.62(+1.39%)
Jan 30, 2008 45.04 45.60 44.29 44.56 7,687,130 -0.59(-1.31%)
Jan 29, 2008 45.03 46.00 44.66 45.15 7,694,070 +0.42(+0.94%)
Jan 28, 2008 44.70 45.05 44.33 44.73 6,709,978 +0.01(+0.02%)
Jan 25, 2008 45.98 46.00 44.33 44.72 9,278,906 -0.73(-1.61%)
Jan 24, 2008 45.53 46.00 44.17 45.45 8,853,351 +0.09(+0.20%)
Jan 23, 2008 42.35 45.43 42.12 45.36 13,752,655 +2.82(+6.63%)
Jan 22, 2008 41.36 43.93 41.26 42.54 12,610,954 -0.16(-0.37%)
Jan 21, 2008 43.10 43.51 42.00 42.70 0 +0.00(+0.00%)
Jan 18, 2008 43.10 43.51 42.00 42.70 9,354,380 -0.10(-0.23%)
Jan 17, 2008 44.52 44.52 42.55 42.80 11,361,023 -1.50(-3.39%)
Jan 16, 2008 44.82 45.35 43.76 44.30 7,866,531 -0.82(-1.82%)
Jan 15, 2008 45.75 46.59 44.82 45.12 8,208,895 -0.90(-1.96%)
Jan 14, 2008 45.09 46.20 44.76 46.02 7,094,087 +1.36(+3.05%)
Jan 11, 2008 44.95 45.22 44.41 44.66 5,382,556 -0.62(-1.37%)
Jan 10, 2008 44.95 45.74 44.43 45.28 10,174,953 +0.50(+1.12%)
Jan 09, 2008 44.21 46.86 44.09 44.78 17,479,092 +2.03(+4.75%)
Jan 08, 2008 43.48 44.05 42.63 42.75 6,378,331 -0.53(-1.22%)
Jan 07, 2008 43.61 43.69 42.57 43.28 6,828,960 -0.10(-0.23%)
Jan 04, 2008 43.78 43.92 43.00 43.38 7,147,832 -0.70(-1.59%)
Jan 03, 2008 43.97 44.38 43.51 44.08 4,883,677 +0.34(+0.78%)
Jan 02, 2008 44.15 44.30 43.42 43.74 5,417,249 -0.35(-0.79%)
Jan 01, 2008 44.09 44.29 43.91 44.09 0 +0.00(+0.00%)
Dec 31, 2007 44.09 44.29 43.91 44.09 2,843,599 -0.21(-0.47%)
Dec 28, 2007 44.60 44.75 44.11 44.30 3,139,590 -0.10(-0.23%)
Dec 27, 2007 44.60 44.92 44.13 44.40 3,920,096 -0.67(-1.49%)
Dec 26, 2007 45.41 45.41 44.80 45.07 2,975,309 -0.16(-0.35%)
Dec 24, 2007 45.41 45.65 45.07 45.23 1,400,622 -0.12(-0.26%)
Dec 21, 2007 44.21 45.42 44.21 45.35 11,448,528 +1.16(+2.63%)
Dec 20, 2007 42.81 44.42 42.78 44.19 9,094,657 +1.61(+3.78%)
Dec 19, 2007 43.27 43.54 42.25 42.58 7,958,040 -0.60(-1.39%)
Dec 18, 2007 44.04 44.04 42.94 43.18 7,835,758 -0.46(-1.05%)
Dec 17, 2007 44.60 44.65 43.62 43.64 7,129,275 -1.09(-2.44%)
Dec 14, 2007 46.00 46.01 44.60 44.73 7,289,896 -1.49(-3.22%)
Dec 13, 2007 46.01 46.68 45.49 46.22 6,304,143 +0.37(+0.81%)
Dec 12, 2007 46.60 46.75 45.30 45.85 6,534,897 -0.04(-0.09%)
Dec 11, 2007 47.67 47.86 45.77 45.89 6,072,232 -1.80(-3.77%)
Dec 10, 2007 47.23 47.99 47.23 47.69 3,282,970 +0.50(+1.06%)
Dec 07, 2007 47.25 47.62 46.74 47.19 2,642,650 -0.06(-0.13%)
Dec 06, 2007 46.89 47.29 46.53 47.25 2,891,825 +0.55(+1.18%)
Dec 05, 2007 46.84 46.84 46.29 46.70 4,583,644 +0.20(+0.43%)
Dec 04, 2007 46.67 47.17 46.36 46.50 3,886,593 -0.36(-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.