Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 43.92 44.04 43.20 43.26 5,479,306 -1.23(-2.77%)
Feb 28, 2008 44.43 44.78 44.19 44.49 5,906,192 -0.34(-0.75%)
Feb 27, 2008 44.30 45.11 44.10 44.83 6,739,997 +0.35(+0.79%)
Feb 26, 2008 43.41 44.52 43.41 44.48 7,014,611 +0.94(+2.16%)
Feb 25, 2008 42.45 43.61 42.18 43.54 7,020,290 +1.03(+2.42%)
Feb 22, 2008 41.83 42.61 41.59 42.51 7,184,208 +0.77(+1.86%)
Feb 21, 2008 42.46 42.73 41.64 41.73 5,110,840 -0.63(-1.49%)
Feb 20, 2008 42.13 42.50 41.49 42.37 8,115,822 -0.05(-0.11%)
Feb 19, 2008 42.53 43.01 42.31 42.41 7,639,690 +0.28(+0.66%)
Feb 18, 2008 43.16 43.22 41.99 42.13 0 +0.00(+0.00%)
Feb 15, 2008 43.16 43.22 41.99 42.13 29,129,672 -1.11(-2.56%)
Feb 14, 2008 44.24 44.55 43.20 43.24 6,759,025 -0.99(-2.24%)
Feb 13, 2008 43.64 44.30 43.54 44.23 4,608,095 +0.98(+2.26%)
Feb 12, 2008 43.38 43.95 42.99 43.25 7,290,250 -0.08(-0.19%)
Feb 11, 2008 43.03 43.41 42.67 43.34 9,187,060 -0.14(-0.33%)
Feb 08, 2008 43.85 43.92 43.17 43.48 5,042,763 -0.71(-1.60%)
Feb 07, 2008 43.78 44.40 43.61 44.19 6,037,011 +0.08(+0.17%)
Feb 06, 2008 44.77 44.95 43.98 44.11 5,574,355 -0.28(-0.63%)
Feb 05, 2008 44.77 45.43 44.16 44.39 7,806,532 -1.08(-2.38%)
Feb 04, 2008 45.10 45.68 45.05 45.47 6,144,219 +0.20(+0.45%)
Feb 01, 2008 44.37 45.49 44.37 45.27 9,322,729 +0.86(+1.93%)
Jan 31, 2008 43.66 44.67 42.86 44.41 8,122,146 +0.68(+1.56%)
Jan 30, 2008 43.79 44.55 43.58 43.73 6,796,349 -0.21(-0.47%)
Jan 29, 2008 44.49 44.53 43.49 43.94 7,660,670 -0.33(-0.75%)
Jan 28, 2008 43.76 44.49 43.76 44.27 7,892,543 +0.47(+1.08%)
Jan 25, 2008 43.95 44.88 43.48 43.79 11,383,362 +1.54(+3.65%)
Jan 24, 2008 42.07 42.70 41.58 42.25 8,267,716 -0.23(-0.53%)
Jan 23, 2008 39.69 42.52 39.46 42.48 11,768,591 +1.92(+4.73%)
Jan 22, 2008 39.49 40.94 39.13 40.56 11,851,870 -1.02(-2.44%)
Jan 21, 2008 42.15 42.82 41.28 41.58 0 +0.00(+0.00%)
Jan 18, 2008 42.15 42.82 41.28 41.58 9,019,664 -0.20(-0.49%)
Jan 17, 2008 43.30 43.71 41.61 41.78 8,358,081 -1.47(-3.41%)
Jan 16, 2008 42.31 43.92 42.31 43.25 7,300,473 +0.74(+1.75%)
Jan 15, 2008 42.92 43.28 42.28 42.51 5,844,169 -0.94(-2.16%)
Jan 14, 2008 42.79 43.69 42.79 43.45 4,433,150 +0.74(+1.74%)
Jan 11, 2008 43.61 43.96 42.28 42.70 5,978,573 -0.77(-1.76%)
Jan 10, 2008 42.90 44.03 42.49 43.47 9,383,916 +0.17(+0.38%)
Jan 09, 2008 42.93 43.35 42.28 43.31 7,683,218 +0.38(+0.89%)
Jan 08, 2008 43.84 43.98 42.86 42.92 7,039,943 -0.74(-1.70%)
Jan 07, 2008 44.00 44.22 42.76 43.67 7,447,747 -0.15(-0.34%)
Jan 04, 2008 44.79 45.24 43.70 43.82 7,909,635 -1.44(-3.19%)
Jan 03, 2008 45.10 45.46 44.79 45.26 4,384,155 +0.23(+0.50%)
Jan 02, 2008 46.25 46.25 44.90 45.04 5,535,711 -1.26(-2.71%)
Jan 01, 2008 45.78 46.61 45.78 46.29 0 +0.00(+0.00%)
Dec 31, 2007 45.78 46.61 45.78 46.29 4,926,009 +0.28(+0.60%)
Dec 28, 2007 46.40 46.59 45.70 46.01 4,414,032 +0.01(+0.02%)
Dec 27, 2007 46.42 46.42 45.74 46.01 4,472,350 -0.44(-0.94%)
Dec 26, 2007 45.86 46.46 45.86 46.44 2,664,915 +0.18(+0.39%)
Dec 24, 2007 46.13 46.43 45.76 46.26 1,956,049 +0.62(+1.35%)
Dec 21, 2007 46.43 46.58 45.19 45.64 8,634,412 +0.02(+0.03%)
Dec 20, 2007 46.17 46.41 45.44 45.63 5,520,562 -0.30(-0.65%)
Dec 19, 2007 45.47 46.37 45.47 45.93 7,413,346 +0.38(+0.83%)
Dec 18, 2007 45.49 45.98 45.25 45.55 7,526,161 +0.29(+0.65%)
Dec 17, 2007 44.83 45.70 44.83 45.26 5,867,120 +0.17(+0.37%)
Dec 14, 2007 45.61 45.76 45.09 45.10 6,149,080 -0.50(-1.10%)
Dec 13, 2007 44.11 45.83 43.55 45.60 10,233,430 +2.19(+5.04%)
Dec 12, 2007 44.76 44.76 42.64 43.41 9,201,264 -0.46(-1.05%)
Dec 11, 2007 44.88 45.07 43.78 43.87 6,292,972 -0.85(-1.90%)
Dec 10, 2007 44.03 45.07 44.03 44.72 5,190,505 +0.73(+1.66%)
Dec 07, 2007 43.77 44.22 43.37 43.99 4,054,401 +0.21(+0.48%)
Dec 06, 2007 43.39 43.85 43.29 43.78 3,550,452 +0.38(+0.87%)
Dec 05, 2007 42.78 43.67 42.78 43.40 5,171,567 +0.82(+1.92%)
Dec 04, 2007 42.67 42.81 42.36 42.58 5,119,064 -0.32(-0.74%)
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.