Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 45.38 45.91 44.90 45.73 972,087 +0.46(+1.01%)
Mar 28, 2008 46.22 46.35 45.13 45.27 909,421 -0.56(-1.21%)
Mar 27, 2008 45.82 46.43 45.59 45.82 939,857 +0.32(+0.69%)
Mar 26, 2008 46.16 46.19 45.28 45.51 861,853 -0.65(-1.40%)
Mar 25, 2008 45.41 46.31 45.31 46.16 1,597,445 +0.64(+1.40%)
Mar 24, 2008 47.22 47.60 45.36 45.52 1,567,781 -1.64(-3.47%)
Mar 21, 2008 45.73 47.17 45.58 47.15 1,601,004 +0.00(+0.00%)
Mar 20, 2008 45.73 47.17 45.58 47.15 1,601,004 +1.56(+3.41%)
Mar 19, 2008 45.96 46.81 45.48 45.60 1,724,354 -0.26(-0.57%)
Mar 18, 2008 44.71 46.24 44.37 45.86 2,131,044 +1.97(+4.48%)
Mar 17, 2008 43.63 44.52 43.39 43.89 1,869,060 -0.68(-1.52%)
Mar 14, 2008 45.70 45.76 43.95 44.57 2,283,943 -1.00(-2.19%)
Mar 13, 2008 45.32 45.82 44.59 45.57 2,530,537 -0.30(-0.66%)
Mar 12, 2008 46.73 47.67 45.87 45.87 983,694 -0.95(-2.02%)
Mar 11, 2008 48.47 48.48 45.37 46.82 2,773,020 +0.82(+1.78%)
Mar 10, 2008 46.54 47.08 45.79 46.00 983,699 -0.54(-1.16%)
Mar 07, 2008 45.28 47.12 45.27 46.54 1,383,246 +1.07(+2.36%)
Mar 06, 2008 46.82 46.82 45.46 45.46 1,222,943 -1.83(-3.88%)
Mar 05, 2008 46.67 47.97 46.67 47.30 1,389,335 +0.67(+1.43%)
Mar 04, 2008 46.94 47.34 45.95 46.63 1,617,440 -0.43(-0.91%)
Mar 03, 2008 47.00 47.10 45.87 47.06 1,501,056 +0.06(+0.13%)
Feb 29, 2008 47.97 47.97 46.70 47.00 1,808,267 -1.39(-2.87%)
Feb 28, 2008 49.15 49.24 48.14 48.39 1,208,222 -0.92(-1.87%)
Feb 27, 2008 48.29 49.64 48.09 49.31 1,516,802 +0.83(+1.72%)
Feb 26, 2008 48.09 48.55 47.79 48.48 1,704,258 +0.43(+0.89%)
Feb 25, 2008 46.94 48.25 46.78 48.05 1,594,074 +1.03(+2.19%)
Feb 22, 2008 46.62 47.06 45.64 47.02 1,063,741 +0.59(+1.28%)
Feb 21, 2008 47.06 47.47 46.26 46.43 926,064 -0.56(-1.18%)
Feb 20, 2008 46.36 47.05 45.93 46.98 1,409,134 +0.50(+1.07%)
Feb 19, 2008 47.85 47.97 46.01 46.49 1,444,420 -0.41(-0.87%)
Feb 18, 2008 46.16 46.89 45.95 46.89 0 +0.00(+0.00%)
Feb 15, 2008 46.16 46.89 45.95 46.89 1,660,070 +0.50(+1.07%)
Feb 14, 2008 44.75 46.58 44.75 46.40 2,440,997 +1.57(+3.50%)
Feb 13, 2008 45.25 45.73 44.37 44.83 3,488,315 -0.53(-1.16%)
Feb 12, 2008 46.40 46.52 44.78 45.35 2,344,382 -0.50(-1.08%)
Feb 11, 2008 46.96 47.15 45.76 45.85 2,223,059 -1.22(-2.59%)
Feb 08, 2008 45.93 47.71 45.93 47.06 2,697,763 +1.05(+2.29%)
Feb 07, 2008 46.96 47.67 44.93 46.01 4,472,723 -2.33(-4.82%)
Feb 06, 2008 49.59 49.59 48.09 48.34 1,935,366 -0.98(-2.00%)
Feb 05, 2008 49.63 50.13 48.76 49.33 1,734,569 -1.05(-2.09%)
Feb 04, 2008 49.30 50.64 48.91 50.38 1,547,902 +0.92(+1.85%)
Feb 01, 2008 49.06 49.46 48.71 49.46 1,613,625 +0.79(+1.62%)
Jan 31, 2008 48.19 49.49 47.97 48.67 1,784,231 +0.07(+0.14%)
Jan 30, 2008 48.60 50.16 48.57 48.60 1,984,114 +0.00(+0.00%)
Jan 29, 2008 48.39 49.10 47.92 48.60 2,250,465 +0.22(+0.45%)
Jan 28, 2008 48.30 49.01 48.06 48.39 2,304,886 +0.17(+0.34%)
Jan 25, 2008 49.29 49.34 48.09 48.22 1,638,671 -0.77(-1.56%)
Jan 24, 2008 50.42 50.87 48.98 48.99 2,159,000 -1.10(-2.20%)
Jan 23, 2008 46.94 50.45 46.62 50.09 2,555,510 +2.58(+5.44%)
Jan 22, 2008 44.62 48.35 44.62 47.51 2,574,256 +0.25(+0.52%)
Jan 21, 2008 48.85 49.69 46.84 47.26 0 +0.00(+0.00%)
Jan 18, 2008 48.85 49.69 46.84 47.26 2,932,532 -1.46(-2.99%)
Jan 17, 2008 50.50 51.13 48.70 48.72 2,542,791 -1.73(-3.43%)
Jan 16, 2008 51.11 51.97 50.35 50.45 2,127,115 -0.68(-1.32%)
Jan 15, 2008 50.67 51.54 50.04 51.12 2,037,927 -0.20(-0.38%)
Jan 14, 2008 50.45 51.37 50.23 51.32 1,729,753 +1.16(+2.32%)
Jan 11, 2008 49.82 50.38 49.15 50.15 2,263,950 +0.10(+0.20%)
Jan 10, 2008 48.90 50.67 48.73 50.05 2,133,888 +0.70(+1.42%)
Jan 09, 2008 47.70 49.44 47.34 49.36 1,521,788 +1.59(+3.32%)
Jan 08, 2008 48.77 49.40 47.51 47.77 2,792,870 -0.65(-1.33%)
Jan 07, 2008 48.86 49.32 48.30 48.42 2,131,544 -0.24(-0.49%)
Jan 04, 2008 49.18 49.26 48.60 48.66 1,193,337 -0.56(-1.13%)
Jan 03, 2008 49.43 49.78 49.10 49.21 913,287 -0.15(-0.30%)
Jan 02, 2008 50.33 50.33 49.24 49.36 1,581,550 -0.90(-1.79%)
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.