Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 48.64 48.64 47.03 47.22 4,568,416 -1.19(-2.46%)
Feb 28, 2008 49.01 49.51 48.40 48.40 3,628,256 -1.06(-2.15%)
Feb 27, 2008 48.42 50.18 48.05 49.47 6,584,822 +1.33(+2.76%)
Feb 26, 2008 46.82 48.46 46.82 48.14 4,237,833 +0.25(+0.53%)
Feb 25, 2008 47.04 47.89 46.21 47.89 3,374,416 +0.56(+1.18%)
Feb 22, 2008 46.89 47.44 46.02 47.33 4,057,458 +0.49(+1.04%)
Feb 21, 2008 47.96 48.42 46.72 46.84 3,516,049 -0.97(-2.02%)
Feb 20, 2008 46.60 48.03 46.19 47.81 4,022,681 +0.22(+0.47%)
Feb 19, 2008 48.57 49.04 47.24 47.59 3,591,503 -0.48(-1.00%)
Feb 18, 2008 48.51 48.51 47.65 48.07 0 +0.00(+0.00%)
Feb 15, 2008 48.51 48.51 47.65 48.07 4,331,767 +0.89(+1.88%)
Feb 14, 2008 48.85 48.85 47.13 47.18 3,847,378 -1.17(-2.42%)
Feb 13, 2008 47.70 48.45 47.29 48.35 4,472,780 +0.58(+1.22%)
Feb 12, 2008 47.39 48.58 47.27 47.77 4,601,678 +0.75(+1.59%)
Feb 11, 2008 46.50 47.23 45.54 47.03 3,221,122 +0.46(+0.98%)
Feb 08, 2008 46.90 46.92 46.01 46.57 3,156,638 -0.34(-0.73%)
Feb 07, 2008 45.27 47.22 44.79 46.91 3,350,916 +1.11(+2.42%)
Feb 06, 2008 48.08 48.08 45.68 45.80 3,845,412 -1.15(-2.44%)
Feb 05, 2008 48.55 49.23 46.92 46.95 4,549,312 -2.79(-5.61%)
Feb 04, 2008 50.13 50.32 49.32 49.74 3,748,156 +0.68(+1.38%)
Feb 01, 2008 47.46 49.27 47.46 49.06 3,567,212 +1.28(+2.67%)
Jan 31, 2008 45.94 48.34 45.72 47.78 4,814,712 +1.01(+2.16%)
Jan 30, 2008 46.69 48.56 46.42 46.77 5,557,010 -1.45(-3.00%)
Jan 29, 2008 48.51 48.59 47.58 48.22 2,922,037 -0.61(-1.26%)
Jan 28, 2008 47.72 48.92 47.06 48.84 3,684,229 +1.02(+2.13%)
Jan 25, 2008 50.54 50.73 47.29 47.82 7,385,888 -1.44(-2.93%)
Jan 24, 2008 48.09 49.49 47.96 49.26 6,511,980 -0.59(-1.18%)
Jan 23, 2008 47.39 50.40 44.93 49.85 11,727,962 +2.06(+4.30%)
Jan 22, 2008 44.36 48.93 44.36 47.79 9,150,540 -1.18(-2.40%)
Jan 21, 2008 48.88 50.17 48.07 48.97 0 +0.00(+0.00%)
Jan 18, 2008 48.88 50.17 48.07 48.97 7,953,706 +1.69(+3.57%)
Jan 17, 2008 49.18 49.58 46.97 47.28 7,285,923 -0.11(-0.24%)
Jan 16, 2008 47.61 48.57 45.63 47.39 9,474,180 -1.74(-3.54%)
Jan 15, 2008 50.72 51.13 48.69 49.13 8,380,807 -4.15(-7.79%)
Jan 14, 2008 53.03 53.69 52.72 53.28 4,315,076 -0.54(-1.01%)
Jan 11, 2008 54.76 54.76 53.44 53.83 4,707,479 -2.45(-4.35%)
Jan 10, 2008 54.85 56.95 54.56 56.28 6,281,506 +0.06(+0.11%)
Jan 09, 2008 54.57 56.26 54.26 56.21 5,978,181 +2.82(+5.27%)
Jan 08, 2008 54.54 55.55 53.34 53.40 4,111,275 -0.53(-0.97%)
Jan 07, 2008 54.16 54.50 53.39 53.92 4,209,629 +0.85(+1.60%)
Jan 04, 2008 54.41 54.41 52.78 53.07 3,636,904 -0.99(-1.83%)
Jan 03, 2008 53.69 54.42 53.41 54.06 2,127,835 +0.50(+0.93%)
Jan 02, 2008 54.99 55.35 53.36 53.56 3,725,532 -1.40(-2.56%)
Jan 01, 2008 55.71 55.87 54.81 54.97 0 +0.00(+0.00%)
Dec 31, 2007 55.71 55.87 54.81 54.97 1,417,516 +0.08(+0.14%)
Dec 28, 2007 55.68 55.80 54.54 54.89 2,751,551 -0.17(-0.31%)
Dec 27, 2007 56.35 56.54 54.90 55.06 2,652,776 -2.80(-4.84%)
Dec 26, 2007 57.76 58.07 57.15 57.86 1,776,444 +0.10(+0.16%)
Dec 24, 2007 57.26 57.89 57.02 57.77 1,319,951 +1.09(+1.93%)
Dec 21, 2007 56.43 56.90 55.71 56.67 2,629,533 +1.68(+3.05%)
Dec 20, 2007 55.35 55.70 54.35 55.00 2,155,987 +0.16(+0.29%)
Dec 19, 2007 54.88 56.04 54.52 54.84 2,964,634 +0.63(+1.17%)
Dec 18, 2007 54.10 54.35 52.84 54.21 3,833,925 +1.66(+3.17%)
Dec 17, 2007 53.82 54.11 52.32 52.54 4,456,794 -2.58(-4.67%)
Dec 14, 2007 54.80 55.66 54.64 55.12 2,873,812 -0.42(-0.75%)
Dec 13, 2007 55.90 55.90 54.42 55.54 4,868,122 -1.83(-3.19%)
Dec 12, 2007 58.56 59.03 56.35 57.36 6,207,484 +0.80(+1.41%)
Dec 11, 2007 58.85 59.16 56.12 56.57 5,380,750 -1.52(-2.62%)
Dec 10, 2007 58.00 58.21 57.62 58.09 2,919,439 -0.69(-1.17%)
Dec 07, 2007 59.16 59.35 58.40 58.78 4,912,434 -2.11(-3.47%)
Dec 06, 2007 59.34 61.03 58.90 60.90 3,956,785 +0.22(+0.35%)
Dec 05, 2007 59.28 60.69 58.86 60.68 5,808,418 +3.13(+5.44%)
Dec 04, 2007 57.26 58.52 56.72 57.55 3,217,408 +0.72(+1.27%)
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.