Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 48.14 48.77 46.90 48.33 4,101,603 -0.19(-0.39%)
Jan 30, 2008 48.71 49.65 48.42 48.52 2,394,841 -0.49(-1.00%)
Jan 29, 2008 48.82 49.26 48.65 49.01 2,795,418 +0.44(+0.92%)
Jan 28, 2008 47.88 48.92 47.26 48.56 3,889,709 +0.83(+1.75%)
Jan 25, 2008 48.99 48.99 47.56 47.73 4,086,503 -0.79(-1.63%)
Jan 24, 2008 49.32 49.82 47.72 48.52 4,143,413 -0.58(-1.18%)
Jan 23, 2008 46.97 49.50 46.06 49.10 7,554,633 +0.62(+1.27%)
Jan 22, 2008 49.00 49.35 47.44 48.48 5,916,288 -2.41(-4.74%)
Jan 21, 2008 51.81 52.61 50.36 50.90 0 +0.00(+0.00%)
Jan 18, 2008 51.81 52.61 50.36 50.90 4,127,313 -0.67(-1.30%)
Jan 17, 2008 52.89 52.97 51.35 51.57 6,295,571 -1.28(-2.42%)
Jan 16, 2008 50.72 53.51 50.69 52.85 8,400,727 +1.79(+3.50%)
Jan 15, 2008 51.94 52.60 50.96 51.06 5,701,174 -1.42(-2.71%)
Jan 14, 2008 53.32 53.54 52.15 52.48 5,217,149 -0.52(-0.98%)
Jan 11, 2008 53.32 54.26 52.90 53.00 3,768,272 -0.71(-1.32%)
Jan 10, 2008 52.71 53.76 52.48 53.71 2,739,292 +0.72(+1.35%)
Jan 09, 2008 52.95 53.65 52.49 52.99 5,409,779 +0.05(+0.10%)
Jan 08, 2008 52.72 53.94 52.63 52.94 5,933,090 +0.38(+0.73%)
Jan 07, 2008 51.00 52.72 50.77 52.56 4,222,234 +1.77(+3.48%)
Jan 04, 2008 51.38 51.83 50.71 50.79 3,440,362 -1.13(-2.17%)
Jan 03, 2008 51.47 52.32 51.44 51.91 1,912,406 +0.52(+1.01%)
Jan 02, 2008 52.46 52.59 51.10 51.39 2,778,568 -0.99(-1.89%)
Jan 01, 2008 52.23 52.61 52.13 52.38 0 +0.00(+0.00%)
Dec 31, 2007 52.23 52.61 52.13 52.38 1,248,716 -0.13(-0.24%)
Dec 28, 2007 52.85 53.04 52.21 52.51 1,133,213 +0.08(+0.16%)
Dec 27, 2007 53.22 53.34 52.37 52.43 1,219,178 -0.94(-1.77%)
Dec 26, 2007 53.09 53.47 52.67 53.37 1,313,647 +0.38(+0.72%)
Dec 24, 2007 53.27 53.38 52.85 52.99 735,459 -0.14(-0.26%)
Dec 21, 2007 53.02 53.31 52.49 53.13 3,956,141 +0.42(+0.79%)
Dec 20, 2007 52.31 52.98 52.31 52.71 2,842,153 +0.67(+1.29%)
Dec 19, 2007 52.76 52.76 52.04 52.04 2,249,303 -0.34(-0.64%)
Dec 18, 2007 52.23 52.69 51.97 52.37 2,643,951 +0.56(+1.09%)
Dec 17, 2007 52.68 52.68 51.77 51.81 2,309,095 -0.68(-1.30%)
Dec 14, 2007 52.69 53.13 52.30 52.49 3,485,120 -0.09(-0.17%)
Dec 13, 2007 52.25 52.64 52.04 52.58 3,890,901 +0.18(+0.35%)
Dec 12, 2007 53.52 53.62 52.11 52.40 5,325,903 -0.15(-0.29%)
Dec 11, 2007 54.42 54.44 52.48 52.56 4,535,219 -1.67(-3.08%)
Dec 10, 2007 53.73 54.35 53.13 54.23 3,371,063 +0.75(+1.41%)
Dec 07, 2007 53.08 54.00 52.96 53.47 3,666,629 +0.41(+0.77%)
Dec 06, 2007 52.17 53.06 51.99 53.06 2,838,326 +1.05(+2.02%)
Dec 05, 2007 51.29 52.15 51.29 52.01 2,942,475 +1.10(+2.16%)
Dec 04, 2007 51.11 51.36 50.45 50.91 3,429,554 -0.40(-0.78%)
Dec 03, 2007 50.71 51.57 50.52 51.31 2,790,575 +0.61(+1.20%)
Nov 30, 2007 51.03 51.04 50.04 50.71 2,686,726 +0.17(+0.34%)
Nov 29, 2007 50.73 51.12 50.43 50.53 1,977,251 -0.46(-0.91%)
Nov 28, 2007 50.81 51.05 49.82 51.00 2,953,996 +0.62(+1.22%)
Nov 27, 2007 50.65 50.74 49.51 50.38 3,183,564 +0.09(+0.18%)
Nov 26, 2007 49.91 51.01 49.64 50.29 3,954,832 +1.16(+2.36%)
Nov 23, 2007 49.04 49.43 48.86 49.13 692,176 +0.31(+0.63%)
Nov 21, 2007 49.74 50.26 48.74 48.82 2,564,002 -1.24(-2.48%)
Nov 20, 2007 49.68 50.47 49.50 50.06 2,963,344 +0.38(+0.77%)
Nov 19, 2007 49.92 50.55 49.41 49.68 2,583,756 -0.15(-0.31%)
Nov 16, 2007 50.21 50.34 49.43 49.83 3,544,184 +0.06(+0.13%)
Nov 15, 2007 49.73 50.47 49.66 49.77 2,649,307 -0.09(-0.18%)
Nov 14, 2007 49.31 50.22 49.14 49.86 3,088,682 +0.55(+1.12%)
Nov 13, 2007 49.31 49.41 48.39 49.31 3,139,562 +0.34(+0.70%)
Nov 12, 2007 49.42 50.04 48.83 48.96 3,080,039 -0.60(-1.21%)
Nov 09, 2007 49.00 50.12 48.88 49.56 2,678,460 +0.00(+0.00%)
Nov 08, 2007 48.66 49.90 48.55 49.56 3,079,667 +0.94(+1.94%)
Nov 07, 2007 49.10 49.65 48.57 48.62 1,936,032 -0.93(-1.87%)
Nov 06, 2007 49.44 49.81 48.71 49.54 1,907,290 +0.14(+0.28%)
Nov 05, 2007 48.55 49.67 48.55 49.41 3,222,581 +0.06(+0.13%)
Nov 02, 2007 49.99 50.19 48.65 49.34 2,816,864 -0.58(-1.16%)
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.