Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 46.52 47.40 46.34 46.76 6,550,881 +0.32(+0.69%)
Mar 28, 2008 46.54 46.67 46.00 46.44 4,246,815 +0.04(+0.09%)
Mar 27, 2008 47.00 47.12 46.03 46.40 4,689,961 -0.43(-0.92%)
Mar 26, 2008 46.96 47.98 46.50 46.83 5,211,440 -0.47(-0.99%)
Mar 25, 2008 47.14 47.52 46.80 47.30 6,509,058 +0.64(+1.37%)
Mar 24, 2008 45.55 47.19 45.55 46.66 7,171,977 +1.21(+2.66%)
Mar 21, 2008 45.70 45.98 44.57 45.45 10,883,168 +0.00(+0.00%)
Mar 20, 2008 45.70 45.98 44.57 45.45 10,883,068 -0.02(-0.04%)
Mar 19, 2008 47.61 48.00 45.40 45.47 9,885,384 -2.00(-4.21%)
Mar 18, 2008 46.61 47.52 46.24 47.47 8,013,199 +1.64(+3.58%)
Mar 17, 2008 45.58 46.77 45.00 45.83 9,816,604 -1.15(-2.46%)
Mar 14, 2008 48.08 48.08 45.57 46.98 11,937,180 -0.33(-0.69%)
Mar 13, 2008 46.47 47.52 46.05 47.31 9,628,076 +0.73(+1.57%)
Mar 12, 2008 46.77 47.31 46.50 46.58 8,201,525 +0.01(+0.02%)
Mar 11, 2008 45.12 46.63 44.99 46.57 10,304,857 +2.36(+5.34%)
Mar 10, 2008 44.95 45.12 44.09 44.21 10,768,376 -0.79(-1.76%)
Mar 07, 2008 46.18 46.43 44.86 45.00 8,404,226 -1.47(-3.16%)
Mar 06, 2008 47.16 47.56 46.43 46.47 5,866,365 -0.83(-1.76%)
Mar 05, 2008 46.82 47.76 46.59 47.30 7,924,981 +0.87(+1.87%)
Mar 04, 2008 46.19 46.80 45.58 46.43 8,566,328 -0.25(-0.54%)
Mar 03, 2008 46.46 46.77 46.06 46.68 4,616,324 +0.26(+0.56%)
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%)
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.