Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 46.44 47.75 46.01 46.86 6,418,790 +0.71(+1.54%)
Nov 30, 2007 46.25 46.53 45.65 46.15 5,710,705 +0.06(+0.13%)
Nov 29, 2007 45.80 46.39 45.54 46.09 4,896,348 +0.05(+0.11%)
Nov 28, 2007 45.24 46.15 44.88 46.04 8,044,288 +1.45(+3.25%)
Nov 27, 2007 44.26 44.60 43.81 44.59 5,029,450 +0.65(+1.48%)
Nov 26, 2007 44.60 45.21 43.88 43.94 4,801,913 -0.75(-1.68%)
Nov 23, 2007 44.47 44.87 44.12 44.69 3,927,519 +0.34(+0.77%)
Nov 21, 2007 44.72 45.23 43.79 44.35 5,370,074 -0.65(-1.44%)
Nov 20, 2007 44.99 45.65 44.43 45.00 5,509,765 +0.17(+0.38%)
Nov 19, 2007 45.11 45.25 44.57 44.83 7,409,083 -0.48(-1.06%)
Nov 16, 2007 45.58 45.73 44.84 45.31 7,546,044 -0.06(-0.13%)
Nov 15, 2007 45.82 46.31 45.04 45.37 6,787,487 -0.53(-1.15%)
Nov 14, 2007 46.47 46.68 45.77 45.90 8,642,793 -0.20(-0.43%)
Nov 13, 2007 47.11 47.11 45.47 46.10 8,372,432 -0.71(-1.52%)
Nov 12, 2007 46.80 48.90 46.39 46.81 7,935,750 +0.02(+0.04%)
Nov 09, 2007 47.02 47.46 46.42 46.79 6,073,499 -0.75(-1.58%)
Nov 08, 2007 47.19 48.40 46.80 47.54 9,707,136 +0.39(+0.83%)
Nov 07, 2007 48.26 48.33 46.97 47.15 6,692,997 -1.23(-2.54%)
Nov 06, 2007 47.73 48.43 47.39 48.38 5,719,479 +0.69(+1.45%)
Nov 05, 2007 47.81 47.93 47.23 47.69 4,685,610 -0.27(-0.56%)
Nov 02, 2007 48.16 48.39 47.04 47.96 5,249,500 +0.02(+0.04%)
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.