Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 53.31 55.18 53.31 55.00 215,458 +1.88(+3.54%)
Mar 28, 2008 53.37 53.70 53.02 53.12 66,648 +0.11(+0.21%)
Mar 27, 2008 53.40 53.50 52.83 53.01 58,427 -0.66(-1.23%)
Mar 26, 2008 53.37 53.87 52.90 53.67 81,344 -0.06(-0.11%)
Mar 25, 2008 53.40 53.78 52.62 53.73 89,306 +0.23(+0.43%)
Mar 24, 2008 53.35 53.99 53.08 53.50 203,409 +0.53(+1.00%)
Mar 21, 2008 51.82 53.20 51.38 52.97 341,842 +0.00(+0.00%)
Mar 20, 2008 51.82 53.20 51.38 52.97 341,842 +1.65(+3.22%)
Mar 19, 2008 51.25 52.37 51.03 51.32 174,630 +0.15(+0.29%)
Mar 18, 2008 51.84 51.84 50.46 51.17 241,490 +0.42(+0.83%)
Mar 17, 2008 50.34 51.97 50.00 50.75 137,311 -0.95(-1.84%)
Mar 14, 2008 53.75 53.79 51.35 51.70 191,595 -2.02(-3.76%)
Mar 13, 2008 52.22 53.92 51.45 53.72 73,423 +0.86(+1.63%)
Mar 12, 2008 53.45 53.55 51.75 52.86 109,856 -0.69(-1.29%)
Mar 11, 2008 51.31 53.68 50.86 53.55 255,929 +2.85(+5.62%)
Mar 10, 2008 51.15 51.19 50.50 50.70 183,773 -0.16(-0.31%)
Mar 07, 2008 49.86 51.47 49.86 50.86 88,282 +0.36(+0.71%)
Mar 06, 2008 50.16 50.92 50.16 50.50 121,161 -0.03(-0.06%)
Mar 05, 2008 51.00 51.17 50.12 50.53 135,588 -0.32(-0.63%)
Mar 04, 2008 49.78 51.00 49.75 50.85 128,290 +0.55(+1.09%)
Mar 03, 2008 50.70 51.34 49.75 50.30 82,941 -0.30(-0.59%)
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%)
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.