Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 49.04 49.38 48.29 49.12 1,935,600 +0.54(+1.11%)
Mar 28, 2008 48.95 49.39 48.26 48.58 1,708,501 -0.16(-0.33%)
Mar 27, 2008 48.46 49.54 47.69 48.74 1,501,830 +0.05(+0.10%)
Mar 26, 2008 47.50 48.76 47.50 48.69 2,340,130 +1.63(+3.46%)
Mar 25, 2008 46.00 47.31 45.89 47.06 1,601,068 +1.16(+2.53%)
Mar 24, 2008 45.11 46.11 44.58 45.90 1,246,389 +0.97(+2.16%)
Mar 21, 2008 45.64 45.96 43.30 44.93 2,160,750 +0.00(+0.00%)
Mar 20, 2008 45.64 45.96 43.30 44.93 2,160,750 -1.03(-2.24%)
Mar 19, 2008 47.92 48.37 45.96 45.96 2,064,935 -2.66(-5.47%)
Mar 18, 2008 47.43 48.62 47.06 48.62 1,553,625 +2.19(+4.72%)
Mar 17, 2008 46.71 47.53 45.76 46.43 1,969,730 -1.49(-3.11%)
Mar 14, 2008 49.63 49.85 47.60 47.92 1,823,619 -1.98(-3.97%)
Mar 13, 2008 47.95 50.00 47.63 49.90 3,164,904 +1.47(+3.04%)
Mar 12, 2008 48.75 49.25 48.07 48.43 1,380,401 -0.52(-1.06%)
Mar 11, 2008 47.56 49.00 47.49 48.95 2,089,222 +2.06(+4.39%)
Mar 10, 2008 47.24 47.88 46.40 46.89 2,576,940 -0.37(-0.78%)
Mar 07, 2008 46.19 47.78 46.19 47.26 2,737,715 +0.58(+1.24%)
Mar 06, 2008 46.59 47.73 46.32 46.68 2,873,503 -0.12(-0.26%)
Mar 05, 2008 45.37 47.01 45.34 46.80 1,792,418 +1.64(+3.63%)
Mar 04, 2008 45.37 46.00 44.16 45.16 1,360,200 -0.13(-0.29%)
Mar 03, 2008 44.81 46.01 44.20 45.29 1,629,045 +0.50(+1.12%)
Feb 29, 2008 46.22 46.39 44.51 44.79 1,139,436 -1.84(-3.95%)
Feb 28, 2008 44.89 46.75 44.89 46.63 1,755,866 +1.48(+3.28%)
Feb 27, 2008 46.21 46.95 45.00 45.15 1,102,200 -1.53(-3.28%)
Feb 26, 2008 45.70 46.94 45.34 46.68 682,901 +0.63(+1.37%)
Feb 25, 2008 44.78 46.25 44.66 46.05 1,228,767 +1.28(+2.86%)
Feb 22, 2008 44.39 44.86 44.04 44.77 955,400 +0.63(+1.43%)
Feb 21, 2008 45.50 45.50 44.06 44.14 947,113 -1.36(-2.99%)
Feb 20, 2008 44.72 45.65 44.51 45.50 1,045,693 +0.49(+1.09%)
Feb 19, 2008 44.33 45.57 44.13 45.01 986,000 +1.07(+2.44%)
Feb 18, 2008 44.09 44.52 43.37 43.94 0 +0.00(+0.00%)
Feb 15, 2008 44.09 44.52 43.37 43.94 851,008 -0.42(-0.95%)
Feb 14, 2008 44.33 45.29 44.08 44.36 1,047,657 +0.18(+0.41%)
Feb 13, 2008 44.37 44.57 43.90 44.18 1,089,636 +0.10(+0.23%)
Feb 12, 2008 44.00 44.71 43.70 44.08 999,420 +0.02(+0.05%)
Feb 11, 2008 43.50 45.33 43.50 44.06 2,328,504 +0.49(+1.12%)
Feb 08, 2008 42.35 43.67 42.35 43.57 1,855,893 +1.39(+3.30%)
Feb 07, 2008 40.63 42.28 40.61 42.18 1,755,045 +1.75(+4.33%)
Feb 06, 2008 42.10 42.50 40.02 40.43 1,547,352 -1.08(-2.60%)
Feb 05, 2008 42.18 42.50 41.35 41.51 1,410,643 -1.92(-4.42%)
Feb 04, 2008 42.97 43.59 42.59 43.43 1,013,800 +0.66(+1.54%)
Feb 01, 2008 41.79 42.77 41.79 42.77 761,800 +0.87(+2.08%)
Jan 31, 2008 40.93 42.40 40.68 41.90 1,059,300 +0.18(+0.43%)
Jan 30, 2008 41.85 42.76 41.13 41.72 1,576,626 +0.15(+0.36%)
Jan 29, 2008 41.83 42.22 41.30 41.57 1,721,704 +0.57(+1.39%)
Jan 28, 2008 40.18 41.12 39.87 41.00 1,494,385 +0.59(+1.46%)
Jan 25, 2008 41.24 42.13 40.20 40.41 1,751,990 -0.58(-1.41%)
Jan 24, 2008 38.81 41.12 38.50 40.99 2,943,801 +2.45(+6.36%)
Jan 23, 2008 38.40 38.95 36.37 38.54 1,826,612 -0.75(-1.91%)
Jan 22, 2008 38.69 40.04 37.57 39.29 1,527,379 -1.09(-2.70%)
Jan 21, 2008 40.14 41.29 39.66 40.38 0 +0.00(+0.00%)
Jan 18, 2008 40.14 41.29 39.66 40.38 2,496,492 +0.33(+0.82%)
Jan 17, 2008 42.16 42.38 40.00 40.05 2,805,963 -1.85(-4.42%)
Jan 16, 2008 42.93 43.57 41.80 41.90 5,412,803 -2.10(-4.77%)
Jan 15, 2008 46.48 46.48 43.99 44.00 4,173,462 -4.16(-8.64%)
Jan 14, 2008 47.85 48.46 47.57 48.16 579,784 +0.73(+1.54%)
Jan 11, 2008 46.46 47.75 46.46 47.43 772,900 +0.69(+1.48%)
Jan 10, 2008 47.28 47.44 46.35 46.74 1,014,002 -0.89(-1.87%)
Jan 09, 2008 46.64 47.63 46.34 47.63 1,150,116 +1.00(+2.14%)
Jan 08, 2008 47.75 48.41 46.61 46.63 1,132,525 -0.74(-1.56%)
Jan 07, 2008 48.00 48.36 46.99 47.37 994,100 -0.71(-1.48%)
Jan 04, 2008 49.04 49.21 48.00 48.08 641,700 -1.52(-3.06%)
Jan 03, 2008 49.49 49.99 49.37 49.60 649,407 +0.29(+0.59%)
Jan 02, 2008 48.77 49.54 48.77 49.31 1,012,245 +0.47(+0.96%)
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.