Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 49.39 49.68 47.99 48.41 47,699,328 -1.32(-2.65%)
Feb 28, 2008 49.59 50.08 49.44 49.73 44,929,764 -0.01(-0.01%)
Feb 27, 2008 49.74 50.17 49.59 49.74 36,526,364 -0.28(-0.56%)
Feb 26, 2008 49.38 50.08 49.19 50.02 38,334,668 +0.42(+0.85%)
Feb 25, 2008 48.50 49.73 48.45 49.59 42,911,692 +1.09(+2.25%)
Feb 22, 2008 48.66 48.85 47.87 48.50 42,212,300 +0.14(+0.29%)
Feb 21, 2008 48.80 48.96 47.95 48.36 54,110,280 -0.66(-1.34%)
Feb 20, 2008 48.02 49.30 47.95 49.02 44,435,128 +0.61(+1.25%)
Feb 19, 2008 48.14 48.95 48.14 48.41 40,619,036 +0.91(+1.92%)
Feb 18, 2008 47.40 47.63 46.95 47.50 0 +0.00(+0.00%)
Feb 15, 2008 47.40 47.63 46.95 47.50 43,073,036 -0.10(-0.21%)
Feb 14, 2008 47.66 48.24 47.47 47.60 39,226,852 +0.03(+0.07%)
Feb 13, 2008 47.13 47.68 47.02 47.57 38,725,568 +0.62(+1.32%)
Feb 12, 2008 46.52 47.34 46.35 46.95 45,197,012 +0.65(+1.39%)
Feb 11, 2008 45.54 46.35 45.09 46.30 40,792,128 +0.84(+1.85%)
Feb 08, 2008 45.63 45.85 45.05 45.46 43,451,228 -0.10(-0.22%)
Feb 07, 2008 45.05 45.91 44.71 45.56 47,827,980 +0.25(+0.55%)
Feb 06, 2008 46.01 46.22 45.12 45.31 52,502,880 -0.37(-0.82%)
Feb 05, 2008 46.80 46.86 45.68 45.69 54,995,504 -1.85(-3.90%)
Feb 04, 2008 47.87 48.01 47.21 47.54 33,854,308 -0.28(-0.59%)
Feb 01, 2008 48.80 48.89 47.21 47.82 51,114,056 -0.25(-0.52%)
Jan 31, 2008 46.86 48.07 46.24 48.07 59,248,592 +0.62(+1.31%)
Jan 30, 2008 47.04 48.67 46.93 47.45 43,374,200 +0.11(+0.24%)
Jan 29, 2008 47.42 48.05 46.99 47.34 40,418,308 -0.03(-0.06%)
Jan 28, 2008 46.46 47.48 45.93 47.37 42,495,220 +0.66(+1.42%)
Jan 25, 2008 48.24 48.40 46.52 46.70 50,200,232 -1.15(-2.40%)
Jan 24, 2008 46.90 47.85 46.20 47.85 56,044,712 +1.42(+3.06%)
Jan 23, 2008 44.52 46.45 43.15 46.43 85,225,904 +0.56(+1.21%)
Jan 22, 2008 44.51 46.73 44.23 45.88 89,170,328 -1.46(-3.09%)
Jan 21, 2008 46.74 48.11 46.07 47.34 0 +0.00(+0.00%)
Jan 18, 2008 46.74 48.11 46.07 47.34 78,774,224 +0.65(+1.39%)
Jan 17, 2008 48.67 48.91 46.45 46.69 61,280,844 -1.46(-3.03%)
Jan 16, 2008 49.21 49.71 47.80 48.15 64,643,132 -1.39(-2.80%)
Jan 15, 2008 50.02 50.02 49.24 49.53 47,603,340 -1.01(-1.99%)
Jan 14, 2008 50.54 50.77 50.12 50.54 36,710,396 +0.29(+0.59%)
Jan 11, 2008 50.64 51.11 50.08 50.24 40,846,540 -0.76(-1.48%)
Jan 10, 2008 50.49 51.28 50.12 51.00 49,039,696 +0.06(+0.11%)
Jan 09, 2008 50.14 51.04 49.80 50.94 47,095,096 +0.84(+1.68%)
Jan 08, 2008 51.11 51.22 49.90 50.10 39,116,188 -0.65(-1.28%)
Jan 07, 2008 51.47 51.83 50.22 50.76 52,009,712 -0.48(-0.93%)
Jan 04, 2008 51.88 52.50 51.12 51.23 44,447,536 -0.97(-1.87%)
Jan 03, 2008 52.22 52.71 52.03 52.21 34,448,984 +0.18(+0.34%)
Jan 02, 2008 52.39 52.61 51.62 52.03 41,970,172 -0.10(-0.19%)
Jan 01, 2008 52.64 52.84 52.03 52.13 0 +0.00(+0.00%)
Dec 31, 2007 52.64 52.84 52.03 52.13 25,145,100 -0.73(-1.38%)
Dec 28, 2007 52.33 52.91 52.03 52.86 31,140,994 +0.74(+1.42%)
Dec 27, 2007 52.75 52.85 52.12 52.12 25,820,954 -0.63(-1.20%)
Dec 26, 2007 52.12 52.86 52.10 52.75 27,487,226 +0.64(+1.23%)
Dec 24, 2007 52.03 52.20 51.93 52.11 11,387,519 +0.13(+0.25%)
Dec 21, 2007 51.60 52.27 51.37 51.98 61,928,560 +0.72(+1.41%)
Dec 20, 2007 50.92 51.31 50.59 51.26 27,155,296 +0.39(+0.77%)
Dec 19, 2007 50.67 51.19 50.32 50.87 35,187,116 +0.01(+0.01%)
Dec 18, 2007 50.48 50.93 49.54 50.87 44,183,072 +0.85(+1.70%)
Dec 17, 2007 50.44 50.58 49.74 50.02 40,804,740 -0.72(-1.41%)
Dec 14, 2007 51.28 51.68 50.73 50.73 36,852,412 -0.86(-1.66%)
Dec 13, 2007 50.79 51.66 50.55 51.59 35,566,404 +0.45(+0.87%)
Dec 12, 2007 51.06 51.80 50.56 51.14 46,203,444 +0.91(+1.82%)
Dec 11, 2007 51.39 51.72 50.08 50.23 35,983,020 -0.97(-1.90%)
Dec 10, 2007 51.05 51.50 50.96 51.21 27,999,266 +0.29(+0.58%)
Dec 07, 2007 50.77 51.19 50.50 50.91 30,652,910 +0.03(+0.07%)
Dec 06, 2007 50.02 51.01 49.80 50.88 38,016,904 +0.85(+1.69%)
Dec 05, 2007 49.39 50.38 49.39 50.03 43,048,840 +1.00(+2.04%)
Dec 04, 2007 49.06 49.43 48.80 49.03 30,223,568 -0.41(-0.82%)
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.