Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 60.09 60.25 59.53 59.71 92,120 -0.48(-0.80%)
Feb 28, 2008 59.06 60.40 58.91 60.19 167,550 +1.67(+2.85%)
Feb 27, 2008 59.09 59.42 58.46 58.52 138,400 -0.80(-1.35%)
Feb 26, 2008 58.14 59.36 58.01 59.32 193,400 +1.09(+1.87%)
Feb 25, 2008 57.96 58.47 57.42 58.23 115,200 +0.21(+0.36%)
Feb 22, 2008 58.03 58.25 57.13 58.02 134,719 +0.84(+1.47%)
Feb 21, 2008 58.03 58.60 56.91 57.18 181,498 -1.37(-2.34%)
Feb 20, 2008 57.78 59.09 57.56 58.55 155,485 +0.45(+0.77%)
Feb 19, 2008 57.57 58.54 57.24 58.10 117,600 +2.04(+3.64%)
Feb 18, 2008 56.50 56.61 55.53 56.06 0 +0.00(+0.00%)
Feb 15, 2008 56.50 56.61 55.53 56.06 40,300 +0.16(+0.29%)
Feb 14, 2008 55.22 56.04 55.22 55.90 38,526 +1.12(+2.04%)
Feb 13, 2008 54.33 55.05 54.08 54.78 26,013 +0.44(+0.81%)
Feb 12, 2008 54.65 55.13 54.20 54.34 41,400 -0.55(-1.00%)
Feb 11, 2008 54.14 55.50 53.35 54.89 176,800 +1.20(+2.24%)
Feb 08, 2008 52.38 53.95 52.26 53.69 57,601 +1.92(+3.71%)
Feb 07, 2008 50.72 51.77 50.70 51.77 134,537 +0.72(+1.41%)
Feb 06, 2008 52.03 52.05 50.85 51.05 144,200 -0.66(-1.28%)
Feb 05, 2008 51.78 52.12 51.36 51.71 85,008 -0.95(-1.80%)
Feb 04, 2008 52.26 53.11 52.03 52.66 176,400 +0.50(+0.96%)
Feb 01, 2008 53.31 53.38 51.89 52.16 221,400 -1.52(-2.83%)
Jan 31, 2008 53.10 54.09 52.59 53.68 66,809 -0.25(-0.46%)
Jan 30, 2008 54.06 54.24 53.50 53.93 49,100 +0.13(+0.24%)
Jan 29, 2008 53.15 53.83 53.04 53.80 20,500 +0.40(+0.75%)
Jan 28, 2008 52.58 53.53 52.06 53.40 53,700 +0.28(+0.52%)
Jan 25, 2008 53.26 53.53 52.59 53.12 80,600 +0.67(+1.29%)
Jan 24, 2008 51.52 52.57 51.11 52.45 104,400 +1.07(+2.08%)
Jan 23, 2008 51.01 51.66 50.78 51.38 147,900 -0.82(-1.57%)
Jan 22, 2008 50.62 52.39 50.62 52.20 78,341 -0.44(-0.84%)
Jan 21, 2008 52.85 53.12 52.32 52.64 0 +0.00(+0.00%)
Jan 18, 2008 52.85 53.12 52.32 52.64 66,176 +0.26(+0.50%)
Jan 17, 2008 53.40 53.57 52.14 52.38 110,100 -0.55(-1.04%)
Jan 16, 2008 53.31 53.31 52.22 52.93 111,600 -0.81(-1.51%)
Jan 15, 2008 54.16 54.16 53.30 53.74 68,800 -1.26(-2.29%)
Jan 14, 2008 54.62 55.14 54.27 55.00 47,200 +0.90(+1.66%)
Jan 11, 2008 54.37 54.55 53.79 54.10 62,800 -0.71(-1.30%)
Jan 10, 2008 55.23 55.23 54.40 54.81 86,900 -1.02(-1.83%)
Jan 09, 2008 56.08 57.02 55.70 55.83 25,300 -0.27(-0.48%)
Jan 08, 2008 56.62 56.84 56.10 56.10 60,700 +0.54(+0.97%)
Jan 07, 2008 57.40 57.40 55.16 55.56 59,200 -1.48(-2.59%)
Jan 04, 2008 57.25 57.43 56.70 57.04 76,200 -0.75(-1.30%)
Jan 03, 2008 58.18 58.33 57.47 57.79 163,300 -0.12(-0.21%)
Jan 02, 2008 57.10 58.13 57.03 57.91 120,300 +1.76(+3.13%)
Jan 01, 2008 56.24 56.40 55.26 56.15 311,700 +0.00(+0.00%)
Dec 31, 2007 56.24 56.40 55.26 56.15 311,700 +0.04(+0.07%)
Dec 28, 2007 56.75 57.00 55.93 56.11 31,100 -0.30(-0.53%)
Dec 27, 2007 56.45 57.00 56.00 56.41 88,200 +0.40(+0.71%)
Dec 26, 2007 55.18 56.19 55.18 56.01 163,920 +1.47(+2.70%)
Dec 24, 2007 54.03 54.54 53.93 54.54 9,100 +0.21(+0.39%)
Dec 21, 2007 53.75 54.59 53.39 54.33 26,300 +1.24(+2.33%)
Dec 20, 2007 53.05 53.54 52.98 53.09 22,800 +0.00(+0.00%)
Dec 19, 2007 52.85 53.65 52.66 53.09 81,600 +0.56(+1.07%)
Dec 18, 2007 52.81 54.28 51.98 52.53 92,200 -0.45(-0.85%)
Dec 17, 2007 53.65 53.65 52.28 52.98 17,514 -0.32(-0.60%)
Dec 14, 2007 53.50 53.65 52.89 53.30 24,500 -0.72(-1.33%)
Dec 13, 2007 54.91 54.91 53.58 54.02 60,635 -0.62(-1.13%)
Dec 12, 2007 53.00 55.27 52.90 54.64 79,500 +2.81(+5.42%)
Dec 11, 2007 51.87 52.54 51.54 51.83 43,805 +0.56(+1.09%)
Dec 10, 2007 51.80 52.16 50.65 51.27 35,900 -0.06(-0.12%)
Dec 07, 2007 51.64 51.64 50.70 51.33 76,400 -1.23(-2.35%)
Dec 06, 2007 50.70 52.71 50.66 52.56 91,910 +1.77(+3.49%)
Dec 05, 2007 52.11 52.48 50.48 50.79 166,250 -0.53(-1.03%)
Dec 04, 2007 51.24 51.37 50.84 51.32 78,720 -0.84(-1.61%)
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.