Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 41.55 42.97 41.31 42.63 2,558,234 +0.71(+1.69%)
Jan 30, 2008 42.56 43.07 41.80 41.92 1,780,340 +0.03(+0.07%)
Jan 29, 2008 42.35 42.68 41.78 41.89 1,411,846 -0.27(-0.64%)
Jan 28, 2008 41.65 42.36 41.47 42.16 1,227,986 +0.69(+1.66%)
Jan 25, 2008 42.28 42.44 41.29 41.47 1,180,843 -0.43(-1.03%)
Jan 24, 2008 43.47 43.65 41.75 41.90 2,439,946 -1.81(-4.14%)
Jan 23, 2008 41.59 43.78 41.28 43.71 4,142,719 +2.13(+5.12%)
Jan 22, 2008 40.80 42.15 40.80 41.58 2,564,957 -1.12(-2.62%)
Jan 21, 2008 43.48 43.71 42.47 42.70 0 +0.00(+0.00%)
Jan 18, 2008 43.48 43.71 42.47 42.70 2,272,958 -0.40(-0.93%)
Jan 17, 2008 44.42 44.59 42.99 43.10 1,791,935 -1.27(-2.86%)
Jan 16, 2008 44.40 44.93 44.18 44.37 1,906,600 +0.11(+0.25%)
Jan 15, 2008 44.76 45.22 44.22 44.26 1,967,300 -0.97(-2.14%)
Jan 14, 2008 44.57 45.34 44.32 45.23 2,626,600 +0.93(+2.10%)
Jan 11, 2008 44.19 44.65 44.05 44.30 1,818,945 -0.21(-0.47%)
Jan 10, 2008 43.97 44.97 43.94 44.51 2,205,600 +0.30(+0.68%)
Jan 09, 2008 43.11 44.21 43.11 44.21 2,449,250 +0.76(+1.75%)
Jan 08, 2008 43.75 43.99 43.38 43.45 1,583,750 -0.11(-0.25%)
Jan 07, 2008 43.34 43.68 43.10 43.56 1,804,820 +0.56(+1.30%)
Jan 04, 2008 43.10 43.59 43.00 43.00 1,126,600 -0.38(-0.88%)
Jan 03, 2008 44.27 44.28 43.34 43.38 1,545,600 -0.67(-1.52%)
Jan 02, 2008 43.97 44.45 43.88 44.05 2,183,000 +0.09(+0.20%)
Jan 01, 2008 44.42 44.90 43.96 43.96 0 +0.00(+0.00%)
Dec 31, 2007 44.42 44.90 43.96 43.96 1,481,348 -0.71(-1.59%)
Dec 28, 2007 44.42 44.94 44.18 44.67 1,101,250 +0.32(+0.72%)
Dec 27, 2007 45.09 45.44 44.35 44.35 976,835 -0.74(-1.64%)
Dec 26, 2007 45.20 45.44 44.95 45.09 883,151 -0.31(-0.68%)
Dec 24, 2007 45.31 45.60 45.22 45.40 546,750 +0.22(+0.49%)
Dec 21, 2007 45.75 45.85 44.90 45.18 2,342,716 -0.34(-0.75%)
Dec 20, 2007 46.09 46.09 45.00 45.52 1,357,900 -0.33(-0.72%)
Dec 19, 2007 46.00 46.20 45.62 45.85 1,477,963 -0.03(-0.07%)
Dec 18, 2007 46.00 46.37 45.68 45.88 1,943,600 -0.07(-0.15%)
Dec 17, 2007 46.68 46.93 45.74 45.95 2,199,035 -0.84(-1.80%)
Dec 14, 2007 47.47 47.61 46.75 46.79 2,354,711 -1.77(-3.64%)
Dec 13, 2007 48.19 48.64 47.75 48.56 2,197,200 -0.16(-0.33%)
Dec 12, 2007 50.52 50.52 48.32 48.72 2,651,388 -0.80(-1.62%)
Dec 11, 2007 50.80 50.90 49.40 49.52 1,469,640 -1.10(-2.17%)
Dec 10, 2007 50.54 50.79 50.28 50.62 1,155,970 +0.12(+0.24%)
Dec 07, 2007 50.99 51.15 50.11 50.50 1,419,472 -0.50(-0.98%)
Dec 06, 2007 50.78 51.00 50.19 51.00 1,049,455 +0.20(+0.39%)
Dec 05, 2007 50.03 50.80 49.86 50.80 1,311,100 +0.88(+1.76%)
Dec 04, 2007 49.29 49.92 49.00 49.92 1,677,124 +0.34(+0.69%)
Dec 03, 2007 48.83 49.71 48.83 49.58 1,248,693 +0.53(+1.08%)
Nov 30, 2007 48.96 49.12 48.60 49.05 1,674,489 +0.57(+1.18%)
Nov 29, 2007 48.64 48.99 48.15 48.48 1,229,300 -0.22(-0.45%)
Nov 28, 2007 48.76 49.24 48.47 48.70 2,046,900 +0.10(+0.21%)
Nov 27, 2007 48.69 49.22 48.20 48.60 1,298,647 +0.06(+0.12%)
Nov 26, 2007 48.66 49.55 48.40 48.54 1,245,780 -0.22(-0.45%)
Nov 23, 2007 48.97 48.97 48.21 48.76 372,601 +0.01(+0.02%)
Nov 21, 2007 48.65 49.46 48.65 48.75 1,450,534 -0.40(-0.81%)
Nov 20, 2007 48.43 49.25 48.20 49.15 1,566,760 +0.70(+1.44%)
Nov 19, 2007 48.10 48.77 47.83 48.45 1,381,547 -0.05(-0.10%)
Nov 16, 2007 48.27 48.68 47.75 48.50 1,179,400 +0.57(+1.19%)
Nov 15, 2007 48.03 48.34 47.34 47.93 1,780,100 +0.02(+0.04%)
Nov 14, 2007 48.31 48.45 47.83 47.91 1,367,000 -0.29(-0.60%)
Nov 13, 2007 47.57 48.20 47.27 48.20 2,084,500 +0.63(+1.32%)
Nov 12, 2007 47.39 48.09 47.39 47.57 2,154,615 -0.27(-0.56%)
Nov 09, 2007 47.90 48.68 47.61 47.84 1,620,400 -0.72(-1.48%)
Nov 08, 2007 46.96 48.58 46.95 48.56 1,639,228 +1.44(+3.06%)
Nov 07, 2007 48.11 48.40 47.12 47.12 1,404,603 -1.58(-3.24%)
Nov 06, 2007 49.32 49.32 48.07 48.70 791,800 -0.27(-0.55%)
Nov 05, 2007 50.00 50.00 48.08 48.97 1,118,287 -0.02(-0.04%)
Nov 02, 2007 48.87 50.00 48.19 48.99 1,780,400 +0.27(+0.55%)
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.