Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 41.66 41.90 40.75 40.92 3,364,417 -1.11(-2.64%)
Feb 28, 2008 42.26 42.26 41.47 42.03 1,646,330 -0.27(-0.64%)
Feb 27, 2008 42.70 42.90 42.11 42.30 1,761,082 -0.58(-1.35%)
Feb 26, 2008 42.73 42.88 42.00 42.88 2,521,865 +0.03(+0.07%)
Feb 25, 2008 42.24 42.99 41.99 42.85 3,245,421 +0.55(+1.30%)
Feb 22, 2008 41.71 42.30 41.30 42.30 2,082,302 +0.82(+1.98%)
Feb 21, 2008 42.26 42.50 41.40 41.48 2,486,496 -0.77(-1.82%)
Feb 20, 2008 42.37 42.48 41.86 42.25 3,459,293 -0.41(-0.96%)
Feb 19, 2008 43.51 43.51 42.45 42.66 3,461,637 -0.44(-1.02%)
Feb 18, 2008 42.95 43.23 42.55 43.10 0 +0.00(+0.00%)
Feb 15, 2008 42.95 43.23 42.55 43.10 11,887,318 +0.06(+0.14%)
Feb 14, 2008 43.98 44.37 42.81 43.04 3,625,544 -0.82(-1.87%)
Feb 13, 2008 44.30 44.55 43.60 43.86 2,681,496 -0.03(-0.07%)
Feb 12, 2008 43.78 44.22 43.49 43.89 3,772,738 +0.46(+1.06%)
Feb 11, 2008 43.13 43.64 42.76 43.43 3,886,815 +0.27(+0.63%)
Feb 08, 2008 43.37 43.57 42.94 43.16 2,836,471 -0.52(-1.19%)
Feb 07, 2008 43.23 43.73 43.05 43.68 2,943,465 +0.03(+0.07%)
Feb 06, 2008 43.37 44.14 43.25 43.65 3,632,714 +0.24(+0.55%)
Feb 05, 2008 44.21 44.77 43.31 43.41 3,719,658 -1.49(-3.32%)
Feb 04, 2008 43.83 45.08 43.74 44.90 6,210,536 +0.94(+2.14%)
Feb 01, 2008 42.82 44.01 42.67 43.96 3,354,445 +1.23(+2.88%)
Jan 31, 2008 41.51 43.08 41.40 42.73 3,968,227 +0.66(+1.57%)
Jan 30, 2008 43.01 43.34 42.02 42.07 3,512,498 -0.66(-1.54%)
Jan 29, 2008 43.19 43.77 41.79 42.73 3,629,868 +0.56(+1.33%)
Jan 28, 2008 41.70 42.28 40.68 42.17 2,458,783 +0.84(+2.03%)
Jan 25, 2008 43.01 43.17 41.23 41.33 4,141,711 -1.29(-3.03%)
Jan 24, 2008 44.64 44.64 42.46 42.62 5,939,523 -1.66(-3.75%)
Jan 23, 2008 42.02 44.38 41.71 44.28 6,359,438 +1.63(+3.82%)
Jan 22, 2008 42.75 44.25 41.50 42.65 6,177,524 -2.17(-4.84%)
Jan 21, 2008 46.56 46.60 44.47 44.82 0 +0.00(+0.00%)
Jan 18, 2008 46.56 46.60 44.47 44.82 4,487,795 -1.34(-2.90%)
Jan 17, 2008 48.59 48.59 46.14 46.16 3,932,513 -2.36(-4.86%)
Jan 16, 2008 47.83 49.11 47.83 48.52 3,991,760 +0.57(+1.19%)
Jan 15, 2008 47.70 48.65 47.70 47.95 2,686,036 -0.25(-0.52%)
Jan 14, 2008 48.16 48.54 47.90 48.20 1,472,500 +0.24(+0.50%)
Jan 11, 2008 47.76 48.45 47.52 47.96 2,569,686 -0.27(-0.56%)
Jan 10, 2008 48.02 48.54 47.72 48.23 3,346,200 +0.04(+0.08%)
Jan 09, 2008 47.84 48.39 47.60 48.19 3,169,400 +0.58(+1.22%)
Jan 08, 2008 47.76 48.26 47.49 47.61 3,460,308 -0.03(-0.06%)
Jan 07, 2008 46.48 47.71 46.25 47.64 3,153,746 +1.35(+2.92%)
Jan 04, 2008 46.35 46.91 45.95 46.29 3,546,708 -0.15(-0.32%)
Jan 03, 2008 46.36 47.06 46.28 46.44 2,002,097 +0.14(+0.30%)
Jan 02, 2008 46.31 46.80 46.06 46.30 2,730,700 -0.26(-0.56%)
Jan 01, 2008 46.65 46.96 46.36 46.56 0 +0.00(+0.00%)
Dec 31, 2007 46.65 46.96 46.36 46.56 915,800 -0.32(-0.68%)
Dec 28, 2007 46.88 47.09 46.65 46.88 1,732,156 +0.27(+0.58%)
Dec 27, 2007 47.32 47.49 46.55 46.61 1,761,670 -0.85(-1.79%)
Dec 26, 2007 47.92 47.98 47.32 47.46 1,231,700 -0.54(-1.12%)
Dec 24, 2007 47.77 48.22 47.46 48.00 591,557 +0.45(+0.95%)
Dec 21, 2007 47.47 47.80 47.21 47.55 2,658,947 +0.45(+0.96%)
Dec 20, 2007 47.14 47.28 46.66 47.10 1,818,936 +0.38(+0.81%)
Dec 19, 2007 47.36 47.36 46.52 46.72 1,916,391 -0.42(-0.89%)
Dec 18, 2007 46.79 47.35 46.62 47.14 1,541,801 +0.59(+1.27%)
Dec 17, 2007 47.08 47.32 46.32 46.55 2,259,272 -0.83(-1.75%)
Dec 14, 2007 47.74 48.31 47.23 47.38 1,996,402 -0.83(-1.72%)
Dec 13, 2007 47.31 48.35 47.31 48.21 1,745,185 +0.57(+1.20%)
Dec 12, 2007 49.14 49.14 47.14 47.64 3,243,622 -0.34(-0.71%)
Dec 11, 2007 49.14 49.49 47.88 47.98 1,781,962 -1.18(-2.40%)
Dec 10, 2007 49.18 49.49 48.97 49.16 1,257,071 -0.01(-0.02%)
Dec 07, 2007 49.20 49.43 48.76 49.17 1,057,556 -0.03(-0.06%)
Dec 06, 2007 49.29 49.31 48.63 49.20 1,174,339 -0.11(-0.22%)
Dec 05, 2007 48.60 49.36 48.44 49.31 1,724,000 +0.91(+1.88%)
Dec 04, 2007 47.45 48.78 47.45 48.40 1,640,976 +0.62(+1.30%)
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.