Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 52.48 52.48 50.79 51.44 14,976,754 -1.79(-3.36%)
Jan 30, 2008 53.30 54.00 52.00 53.23 12,575,703 +0.00(+0.00%)
Jan 29, 2008 53.76 53.96 53.06 53.23 10,567,974 -0.18(-0.34%)
Jan 28, 2008 52.75 53.93 51.70 53.41 13,320,065 +1.24(+2.38%)
Jan 25, 2008 51.83 53.38 51.53 52.17 13,452,259 +1.54(+3.04%)
Jan 24, 2008 50.96 51.29 49.60 50.63 16,735,751 +2.26(+4.67%)
Jan 23, 2008 48.48 50.34 46.95 48.37 19,316,002 -1.21(-2.44%)
Jan 22, 2008 45.01 49.60 45.00 49.58 22,523,471 +2.85(+6.10%)
Jan 21, 2008 47.40 47.73 45.14 46.73 0 +0.00(+0.00%)
Jan 18, 2008 47.40 47.73 45.14 46.73 15,698,388 +0.21(+0.45%)
Jan 17, 2008 47.82 49.08 46.36 46.52 13,600,682 -0.79(-1.67%)
Jan 16, 2008 49.74 50.27 47.20 47.31 18,711,682 -2.94(-5.85%)
Jan 15, 2008 51.34 52.18 49.79 50.25 13,336,864 -1.23(-2.39%)
Jan 14, 2008 52.56 52.60 51.00 51.48 13,238,501 +0.28(+0.55%)
Jan 11, 2008 49.28 51.42 48.99 51.20 13,375,941 +1.65(+3.33%)
Jan 10, 2008 49.32 50.60 49.15 49.55 15,929,370 -0.48(-0.96%)
Jan 09, 2008 48.68 50.45 48.05 50.03 14,011,123 +0.75(+1.52%)
Jan 08, 2008 48.76 50.74 48.76 49.28 25,422,709 +2.04(+4.32%)
Jan 07, 2008 47.58 48.70 46.80 47.24 13,261,691 -0.69(-1.44%)
Jan 04, 2008 48.34 48.51 47.23 47.93 10,566,264 -0.78(-1.60%)
Jan 03, 2008 46.01 49.33 45.66 48.71 21,315,188 +2.69(+5.85%)
Jan 02, 2008 42.95 46.72 42.93 46.02 17,265,314 +3.97(+9.44%)
Jan 01, 2008 42.79 43.41 41.86 42.05 0 +0.00(+0.00%)
Dec 31, 2007 42.79 43.41 41.86 42.05 5,571,478 -0.83(-1.94%)
Dec 28, 2007 40.70 42.89 40.70 42.88 8,045,526 +2.60(+6.45%)
Dec 27, 2007 40.35 40.70 39.90 40.28 4,644,307 +0.36(+0.90%)
Dec 26, 2007 39.98 40.37 39.56 39.92 4,360,587 +0.56(+1.42%)
Dec 24, 2007 39.20 39.68 39.15 39.36 1,647,206 +0.28(+0.72%)
Dec 21, 2007 38.10 40.00 37.97 39.08 7,287,684 +1.56(+4.16%)
Dec 20, 2007 37.47 37.97 37.05 37.52 5,510,814 -0.05(-0.13%)
Dec 19, 2007 38.24 38.33 37.40 37.57 4,614,582 -0.55(-1.44%)
Dec 18, 2007 37.96 38.48 37.08 38.12 6,523,160 +0.73(+1.95%)
Dec 17, 2007 37.70 38.62 37.09 37.39 6,478,024 -0.61(-1.61%)
Dec 14, 2007 37.90 38.68 37.25 38.00 5,668,870 -0.22(-0.58%)
Dec 13, 2007 39.10 39.39 37.93 38.22 8,607,725 -1.60(-4.02%)
Dec 12, 2007 39.92 39.95 39.29 39.82 6,727,010 +0.97(+2.50%)
Dec 11, 2007 40.82 41.30 38.67 38.85 7,360,640 -1.82(-4.48%)
Dec 10, 2007 40.17 41.04 40.13 40.67 4,168,386 +0.88(+2.21%)
Dec 07, 2007 40.38 40.38 38.90 39.79 6,460,485 -0.47(-1.17%)
Dec 06, 2007 39.61 40.45 39.14 40.26 7,412,160 +0.63(+1.59%)
Dec 05, 2007 40.08 40.68 39.35 39.63 6,540,282 -0.83(-2.05%)
Dec 04, 2007 41.26 41.26 40.32 40.46 4,987,442 -0.62(-1.51%)
Dec 03, 2007 40.39 41.72 40.31 41.08 4,619,590 +0.57(+1.41%)
Nov 30, 2007 40.85 41.44 39.99 40.51 7,608,813 -0.54(-1.32%)
Nov 29, 2007 41.80 42.02 40.90 41.05 4,826,999 -0.95(-2.26%)
Nov 28, 2007 40.46 42.14 40.46 42.00 6,154,154 +0.78(+1.89%)
Nov 27, 2007 40.82 41.62 40.43 41.22 7,538,727 -0.49(-1.17%)
Nov 26, 2007 43.31 43.46 41.60 41.71 6,522,227 -1.39(-3.23%)
Nov 23, 2007 42.95 43.19 41.97 43.10 3,849,783 +1.36(+3.26%)
Nov 21, 2007 42.60 42.60 40.64 41.74 7,463,760 -0.56(-1.32%)
Nov 20, 2007 39.84 42.33 39.50 42.30 10,696,415 +3.38(+8.68%)
Nov 19, 2007 40.85 40.85 38.60 38.92 9,448,449 -2.10(-5.12%)
Nov 16, 2007 40.85 41.19 40.21 41.02 8,172,230 +0.65(+1.61%)
Nov 15, 2007 42.14 42.14 39.91 40.37 9,241,036 -2.15(-5.06%)
Nov 14, 2007 43.25 43.49 42.44 42.52 5,480,575 +0.14(+0.33%)
Nov 13, 2007 42.29 43.11 41.97 42.38 7,617,761 +0.48(+1.15%)
Nov 12, 2007 44.01 44.15 41.75 41.90 11,577,391 -3.54(-7.79%)
Nov 09, 2007 46.00 46.31 45.13 45.44 8,306,475 -0.77(-1.67%)
Nov 08, 2007 46.34 47.20 45.04 46.21 12,202,892 -0.03(-0.06%)
Nov 07, 2007 47.50 47.72 46.07 46.24 11,965,328 -0.74(-1.58%)
Nov 06, 2007 47.00 47.33 46.65 46.98 7,398,711 +0.94(+2.04%)
Nov 05, 2007 45.08 46.49 44.89 46.04 8,062,761 +0.42(+0.92%)
Nov 02, 2007 43.41 45.63 42.93 45.62 9,953,800 +3.12(+7.34%)
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.