Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 37.47 37.51 36.87 37.09 2,103,712 -1.26(-3.29%)
Feb 28, 2008 38.05 38.51 37.96 38.35 1,692,052 -0.71(-1.82%)
Feb 27, 2008 38.96 39.26 38.78 39.06 2,239,658 +0.10(+0.26%)
Feb 26, 2008 38.47 39.11 38.46 38.96 1,314,106 -0.11(-0.28%)
Feb 25, 2008 38.87 39.07 38.64 39.07 1,287,305 +0.52(+1.35%)
Feb 22, 2008 38.77 38.86 37.80 38.55 1,248,197 +0.19(+0.50%)
Feb 21, 2008 38.57 38.80 38.36 38.36 862,124 +0.00(+0.00%)
Feb 20, 2008 38.02 38.46 37.80 38.36 1,385,989 -0.44(-1.13%)
Feb 19, 2008 38.89 39.05 38.66 38.80 1,170,870 +0.57(+1.49%)
Feb 18, 2008 38.13 38.29 37.87 38.23 0 +0.00(+0.00%)
Feb 15, 2008 38.13 38.29 37.87 38.23 1,292,049 -0.13(-0.34%)
Feb 14, 2008 38.65 38.84 38.31 38.36 1,380,043 -0.73(-1.87%)
Feb 13, 2008 38.89 39.23 38.73 39.09 2,012,302 +0.76(+1.98%)
Feb 12, 2008 37.85 38.72 37.80 38.33 1,639,522 +0.77(+2.05%)
Feb 11, 2008 37.43 37.72 37.03 37.56 1,905,750 -0.05(-0.13%)
Feb 08, 2008 37.46 37.78 37.35 37.61 2,304,448 -0.45(-1.18%)
Feb 07, 2008 37.99 38.38 37.58 38.06 1,800,692 -0.33(-0.86%)
Feb 06, 2008 38.24 38.84 38.16 38.39 1,662,084 +0.49(+1.29%)
Feb 05, 2008 38.76 38.82 37.85 37.90 3,210,994 -2.29(-5.70%)
Feb 04, 2008 39.96 40.26 39.67 40.19 1,584,829 +0.18(+0.45%)
Feb 01, 2008 39.91 40.32 39.69 40.01 3,408,522 -0.88(-2.15%)
Jan 31, 2008 39.91 41.05 39.76 40.89 1,992,064 +1.04(+2.61%)
Jan 30, 2008 40.13 40.53 39.74 39.85 2,564,854 -1.17(-2.85%)
Jan 29, 2008 41.19 41.34 40.53 41.02 2,142,125 -0.61(-1.47%)
Jan 28, 2008 40.97 41.65 40.70 41.63 1,161,006 +1.29(+3.20%)
Jan 25, 2008 41.43 41.44 40.09 40.34 1,450,603 -1.37(-3.28%)
Jan 24, 2008 41.52 41.81 40.63 41.71 2,483,155 +0.76(+1.86%)
Jan 23, 2008 40.51 41.38 39.64 40.95 3,235,823 -1.64(-3.85%)
Jan 22, 2008 41.06 43.41 41.06 42.59 3,434,403 -2.18(-4.87%)
Jan 21, 2008 45.31 45.57 44.43 44.77 0 +0.00(+0.00%)
Jan 18, 2008 45.31 45.57 44.43 44.77 6,513,363 +0.03(+0.07%)
Jan 17, 2008 46.05 46.23 44.68 44.74 6,556,744 -1.58(-3.41%)
Jan 16, 2008 47.20 47.47 46.32 46.32 2,614,490 -0.88(-1.86%)
Jan 15, 2008 47.61 47.78 46.81 47.20 1,601,985 -0.42(-0.88%)
Jan 14, 2008 48.54 48.75 47.41 47.62 2,027,700 -0.60(-1.24%)
Jan 11, 2008 48.34 48.68 48.03 48.22 1,117,625 -0.06(-0.12%)
Jan 10, 2008 48.54 48.94 48.04 48.28 2,857,609 -0.50(-1.03%)
Jan 09, 2008 48.69 49.04 48.37 48.78 2,256,625 +0.88(+1.84%)
Jan 08, 2008 48.20 48.50 47.82 47.90 2,443,750 +1.43(+3.08%)
Jan 07, 2008 46.19 46.52 45.95 46.47 1,994,490 +1.61(+3.59%)
Jan 04, 2008 45.39 45.59 44.84 44.86 1,121,200 -0.22(-0.49%)
Jan 03, 2008 45.36 45.46 45.03 45.08 1,574,700 -0.56(-1.23%)
Jan 02, 2008 46.35 46.41 45.48 45.64 929,510 +0.11(+0.24%)
Jan 01, 2008 46.82 46.82 45.53 45.53 0 +0.00(+0.00%)
Dec 31, 2007 46.82 46.82 45.53 45.53 498,250 -1.06(-2.28%)
Dec 28, 2007 46.39 46.81 46.30 46.59 625,732 +0.27(+0.58%)
Dec 27, 2007 46.62 46.67 46.23 46.32 498,400 -0.64(-1.36%)
Dec 26, 2007 46.90 47.00 46.50 46.96 462,671 +0.15(+0.32%)
Dec 24, 2007 46.99 46.99 46.29 46.81 262,230 +0.10(+0.21%)
Dec 21, 2007 46.58 46.77 46.35 46.71 2,199,200 +0.74(+1.61%)
Dec 20, 2007 46.06 46.19 45.71 45.97 1,577,440 -0.19(-0.41%)
Dec 19, 2007 46.67 46.76 45.77 46.16 1,163,639 +0.25(+0.54%)
Dec 18, 2007 46.26 46.37 45.63 45.91 1,081,732 +0.84(+1.86%)
Dec 17, 2007 44.86 45.90 44.86 45.07 1,692,100 -0.47(-1.03%)
Dec 14, 2007 46.16 46.28 45.54 45.54 1,056,450 -1.09(-2.34%)
Dec 13, 2007 46.85 47.02 46.32 46.63 1,394,229 -1.19(-2.49%)
Dec 12, 2007 48.20 48.30 47.31 47.82 1,181,648 +0.74(+1.57%)
Dec 11, 2007 47.61 47.85 47.08 47.08 830,250 -0.52(-1.09%)
Dec 10, 2007 47.37 47.82 47.37 47.60 921,607 -0.64(-1.33%)
Dec 07, 2007 47.92 48.24 47.91 48.24 711,273 +0.69(+1.45%)
Dec 06, 2007 47.19 47.65 47.19 47.55 1,017,225 -0.25(-0.52%)
Dec 05, 2007 47.94 48.15 47.70 47.80 914,800 +0.28(+0.59%)
Dec 04, 2007 47.82 47.82 47.41 47.52 746,001 +0.33(+0.70%)
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.