Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 47.27 48.10 45.90 46.21 4,539,039 -1.51(-3.16%)
Feb 28, 2008 48.75 48.80 47.51 47.72 4,886,601 -1.89(-3.81%)
Feb 27, 2008 50.04 50.24 49.04 49.61 4,546,392 -0.84(-1.67%)
Feb 26, 2008 49.05 51.42 49.05 50.45 5,587,356 +1.23(+2.50%)
Feb 25, 2008 48.92 49.52 47.38 49.22 4,217,693 +0.42(+0.86%)
Feb 22, 2008 47.76 48.80 47.07 48.80 6,962,994 +0.77(+1.60%)
Feb 21, 2008 49.20 50.55 47.74 48.03 10,421,331 +0.08(+0.17%)
Feb 20, 2008 46.63 48.58 46.50 47.95 6,699,949 +1.56(+3.36%)
Feb 19, 2008 47.28 47.47 45.82 46.39 5,305,672 -0.27(-0.58%)
Feb 18, 2008 45.50 46.79 45.31 46.66 0 +0.00(+0.00%)
Feb 15, 2008 45.50 46.79 45.31 46.66 4,587,664 +0.76(+1.66%)
Feb 14, 2008 47.34 47.42 45.70 45.90 6,491,579 -1.96(-4.10%)
Feb 13, 2008 49.35 50.00 47.15 47.86 7,660,777 -0.32(-0.66%)
Feb 12, 2008 50.16 51.18 47.81 48.18 9,149,781 -1.77(-3.54%)
Feb 11, 2008 47.71 50.09 47.24 49.95 6,444,715 +2.32(+4.87%)
Feb 08, 2008 47.51 49.19 47.00 47.63 9,102,560 +0.19(+0.40%)
Feb 07, 2008 47.00 48.69 46.63 47.44 15,949,936 +3.72(+8.51%)
Feb 06, 2008 45.66 46.31 43.53 43.72 8,537,215 -1.72(-3.79%)
Feb 05, 2008 45.86 48.09 45.15 45.44 9,182,313 -1.15(-2.47%)
Feb 04, 2008 48.42 49.00 45.64 46.59 6,512,243 -1.91(-3.94%)
Feb 01, 2008 48.31 49.14 46.99 48.50 12,663,683 +1.15(+2.43%)
Jan 31, 2008 44.40 48.17 43.81 47.35 8,958,813 +2.56(+5.72%)
Jan 30, 2008 44.79 46.57 44.01 44.79 6,433,079 -0.20(-0.44%)
Jan 29, 2008 44.68 45.54 43.42 44.99 3,852,973 +0.29(+0.65%)
Jan 28, 2008 42.48 44.77 41.43 44.70 4,377,395 +2.22(+5.23%)
Jan 25, 2008 43.96 44.50 41.90 42.48 4,773,674 -1.15(-2.64%)
Jan 24, 2008 44.55 44.91 42.55 43.63 7,360,118 -0.80(-1.80%)
Jan 23, 2008 41.98 44.71 41.15 44.43 10,098,091 +1.11(+2.56%)
Jan 22, 2008 38.56 44.03 37.90 43.32 12,757,069 +2.39(+5.84%)
Jan 21, 2008 39.34 41.97 39.10 40.93 0 +0.00(+0.00%)
Jan 18, 2008 39.34 41.97 39.10 40.93 9,793,074 +1.91(+4.89%)
Jan 17, 2008 39.30 39.81 38.47 39.02 7,701,056 -0.23(-0.59%)
Jan 16, 2008 35.91 40.00 35.91 39.25 8,956,408 +2.43(+6.60%)
Jan 15, 2008 37.90 38.20 35.75 36.82 6,729,510 -1.63(-4.24%)
Jan 14, 2008 38.06 39.00 37.14 38.45 5,297,941 +0.59(+1.56%)
Jan 11, 2008 37.18 38.30 35.65 37.86 9,343,681 +0.31(+0.83%)
Jan 10, 2008 36.76 38.57 36.27 37.55 12,231,352 +1.53(+4.25%)
Jan 09, 2008 34.64 36.12 33.27 36.02 8,064,704 +1.45(+4.19%)
Jan 08, 2008 36.05 36.72 34.38 34.57 6,436,662 -1.37(-3.81%)
Jan 07, 2008 37.80 38.00 35.43 35.94 10,241,179 -1.70(-4.52%)
Jan 04, 2008 38.50 38.75 36.84 37.64 7,335,551 -2.20(-5.52%)
Jan 03, 2008 41.80 41.80 39.70 39.84 5,610,599 -1.81(-4.35%)
Jan 02, 2008 44.05 44.05 41.46 41.65 5,358,400 -2.34(-5.32%)
Jan 01, 2008 43.55 44.33 43.00 43.99 0 +0.00(+0.00%)
Dec 31, 2007 43.55 44.33 43.00 43.99 1,990,203 +0.22(+0.50%)
Dec 28, 2007 43.30 43.84 42.80 43.77 2,016,235 +0.51(+1.18%)
Dec 27, 2007 43.77 44.27 43.02 43.26 2,493,864 -1.19(-2.68%)
Dec 26, 2007 45.34 45.50 43.87 44.45 2,164,948 -1.40(-3.05%)
Dec 24, 2007 43.51 45.95 43.51 45.85 1,762,815 +2.00(+4.56%)
Dec 21, 2007 44.10 44.31 43.04 43.85 4,041,466 +0.35(+0.80%)
Dec 20, 2007 44.45 44.64 42.92 43.50 3,315,400 -0.54(-1.23%)
Dec 19, 2007 44.92 44.95 43.35 44.04 4,539,389 -1.05(-2.33%)
Dec 18, 2007 44.25 45.53 43.15 45.09 5,749,930 +1.13(+2.57%)
Dec 17, 2007 43.00 45.13 42.46 43.96 5,565,259 +1.44(+3.39%)
Dec 14, 2007 43.20 43.20 42.32 42.52 4,748,720 -1.07(-2.45%)
Dec 13, 2007 44.40 44.71 42.82 43.59 4,352,880 -0.77(-1.74%)
Dec 12, 2007 46.75 47.25 43.62 44.36 7,255,539 -1.37(-3.00%)
Dec 11, 2007 47.90 48.78 45.31 45.73 5,952,164 -2.14(-4.47%)
Dec 10, 2007 48.00 48.31 47.01 47.87 3,032,036 -0.05(-0.10%)
Dec 07, 2007 45.87 48.22 45.83 47.92 6,961,318 +3.08(+6.87%)
Dec 06, 2007 43.94 44.85 42.60 44.84 8,089,808 -1.01(-2.20%)
Dec 05, 2007 45.58 46.49 44.73 45.85 6,307,450 +1.11(+2.48%)
Dec 04, 2007 43.54 44.94 43.45 44.74 4,945,725 +1.03(+2.36%)
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.