Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 50.97 51.29 50.00 50.60 190,342 -0.91(-1.77%)
Feb 28, 2008 51.65 52.38 50.51 51.51 148,998 -0.35(-0.67%)
Feb 27, 2008 47.08 54.31 47.08 51.86 386,506 +2.61(+5.30%)
Feb 26, 2008 48.00 49.29 48.00 49.25 121,998 +1.28(+2.67%)
Feb 25, 2008 47.05 48.26 46.77 47.97 214,458 +0.84(+1.78%)
Feb 22, 2008 47.56 47.99 46.77 47.13 158,872 -0.45(-0.95%)
Feb 21, 2008 49.84 50.01 47.58 47.58 120,289 -1.82(-3.68%)
Feb 20, 2008 48.27 49.48 47.90 49.40 95,888 +0.89(+1.83%)
Feb 19, 2008 49.00 49.33 48.02 48.51 105,383 -0.04(-0.08%)
Feb 18, 2008 48.60 49.22 48.13 48.55 95,980 +0.00(+0.00%)
Feb 15, 2008 48.60 49.22 48.13 48.55 95,980 -0.41(-0.84%)
Feb 14, 2008 49.50 49.78 48.87 48.96 181,025 -0.56(-1.13%)
Feb 13, 2008 49.96 49.96 49.00 49.52 82,345 +0.10(+0.20%)
Feb 12, 2008 49.56 49.60 48.99 49.42 107,980 -0.04(-0.08%)
Feb 11, 2008 49.45 49.84 48.50 49.46 82,606 +0.25(+0.51%)
Feb 08, 2008 48.78 50.00 48.78 49.21 183,435 -0.05(-0.10%)
Feb 07, 2008 49.15 50.06 48.95 49.26 216,979 -0.24(-0.48%)
Feb 06, 2008 49.87 49.91 49.20 49.50 107,790 -0.03(-0.06%)
Feb 05, 2008 49.51 49.95 49.06 49.53 150,315 -0.38(-0.76%)
Feb 04, 2008 49.91 50.15 49.15 49.91 133,072 -0.04(-0.08%)
Feb 01, 2008 50.19 50.49 48.87 49.95 100,090 +0.01(+0.02%)
Jan 31, 2008 48.34 50.05 48.34 49.94 255,176 +1.27(+2.61%)
Jan 30, 2008 49.46 50.15 48.62 48.67 154,052 -1.14(-2.29%)
Jan 29, 2008 50.28 50.52 49.57 49.81 160,555 -0.10(-0.20%)
Jan 28, 2008 49.44 50.16 48.81 49.91 126,677 +0.27(+0.54%)
Jan 25, 2008 50.19 50.32 49.39 49.64 200,356 +0.07(+0.14%)
Jan 24, 2008 49.52 50.10 49.10 49.57 169,496 -0.42(-0.84%)
Jan 23, 2008 49.13 50.00 48.80 49.99 198,105 +0.18(+0.36%)
Jan 22, 2008 48.09 50.46 47.00 49.81 131,363 -0.28(-0.56%)
Jan 21, 2008 49.77 51.06 49.73 50.09 156,862 +0.00(+0.00%)
Jan 18, 2008 49.77 51.06 49.73 50.09 156,862 +0.30(+0.60%)
Jan 17, 2008 51.16 51.65 49.76 49.79 104,340 -1.29(-2.53%)
Jan 16, 2008 50.06 51.60 49.86 51.08 157,910 +0.79(+1.57%)
Jan 15, 2008 50.31 50.73 50.02 50.29 255,884 -0.81(-1.59%)
Jan 14, 2008 49.39 51.25 49.28 51.10 284,761 +1.79(+3.63%)
Jan 11, 2008 49.48 49.71 49.18 49.31 174,346 -0.66(-1.32%)
Jan 10, 2008 47.59 51.32 47.59 49.97 309,056 +1.87(+3.89%)
Jan 09, 2008 49.78 49.89 46.52 48.10 315,326 -1.90(-3.80%)
Jan 08, 2008 52.55 52.71 49.20 50.00 374,229 -1.92(-3.70%)
Jan 07, 2008 52.37 52.93 51.08 51.92 304,237 -0.10(-0.19%)
Jan 04, 2008 52.10 52.42 51.62 52.02 302,636 -0.92(-1.74%)
Jan 03, 2008 52.60 52.98 52.30 52.94 201,959 +0.34(+0.65%)
Jan 02, 2008 54.03 54.50 51.40 52.60 138,307 -1.62(-2.99%)
Jan 01, 2008 53.37 54.54 52.44 54.22 91,986 +0.00(+0.00%)
Dec 31, 2007 53.37 54.54 52.44 54.22 91,986 +0.62(+1.16%)
Dec 28, 2007 54.21 55.19 53.51 53.60 44,541 -0.18(-0.33%)
Dec 27, 2007 55.43 55.44 53.78 53.78 84,934 -1.68(-3.03%)
Dec 26, 2007 55.44 55.96 55.27 55.46 49,463 -0.08(-0.14%)
Dec 24, 2007 55.76 55.99 54.75 55.54 25,817 -0.07(-0.13%)
Dec 21, 2007 55.14 55.63 54.58 55.61 156,366 +1.34(+2.47%)
Dec 20, 2007 53.75 54.29 52.61 54.27 158,656 +1.07(+2.01%)
Dec 19, 2007 53.16 53.62 52.93 53.20 103,264 -0.15(-0.28%)
Dec 18, 2007 53.37 53.71 52.30 53.35 126,858 +0.60(+1.14%)
Dec 17, 2007 52.11 52.87 51.89 52.75 105,039 +0.25(+0.48%)
Dec 14, 2007 53.50 53.77 52.02 52.50 122,184 -1.54(-2.85%)
Dec 13, 2007 53.71 54.21 52.81 54.04 136,323 -0.20(-0.37%)
Dec 12, 2007 54.23 54.55 53.51 54.24 196,721 +0.57(+1.06%)
Dec 11, 2007 54.18 54.96 53.36 53.67 384,174 -0.27(-0.50%)
Dec 10, 2007 54.14 54.32 53.79 53.94 400,886 -0.18(-0.33%)
Dec 07, 2007 54.09 54.30 53.86 54.12 94,311 +0.03(+0.06%)
Dec 06, 2007 53.07 54.09 53.05 54.09 97,731 +1.02(+1.92%)
Dec 05, 2007 53.04 53.33 52.70 53.07 136,295 +0.44(+0.84%)
Dec 04, 2007 52.28 52.91 52.04 52.63 70,543 +0.00(+0.00%)
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.