Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 52.97 53.40 51.71 52.96 8,386,171 -1.15(-2.13%)
Mar 28, 2008 54.97 56.09 54.08 54.11 6,446,024 -1.14(-2.07%)
Mar 27, 2008 55.47 56.89 55.10 55.26 7,504,864 +0.05(+0.10%)
Mar 26, 2008 56.23 56.60 55.05 55.20 6,011,694 -1.61(-2.84%)
Mar 25, 2008 55.10 57.26 54.50 56.81 6,574,107 +1.72(+3.12%)
Mar 24, 2008 53.56 56.33 53.41 55.10 8,866,753 +1.81(+3.39%)
Mar 21, 2008 50.50 53.29 49.80 53.29 11,717,843 -0.00(-0.00%)
Mar 20, 2008 50.50 53.29 49.80 53.29 11,717,843 +2.50(+4.91%)
Mar 19, 2008 52.90 53.79 50.26 50.80 12,474,228 -2.61(-4.88%)
Mar 18, 2008 53.18 53.66 51.60 53.40 14,135,082 +2.69(+5.30%)
Mar 17, 2008 52.88 53.07 45.05 50.72 34,629,112 -4.16(-7.58%)
Mar 14, 2008 57.63 58.10 54.09 54.88 12,158,931 -2.35(-4.10%)
Mar 13, 2008 55.18 57.55 53.94 57.22 10,479,911 +0.95(+1.70%)
Mar 12, 2008 56.47 57.35 55.69 56.27 8,369,077 -0.69(-1.21%)
Mar 11, 2008 53.56 56.99 53.09 56.96 12,253,375 +4.88(+9.38%)
Mar 10, 2008 55.05 55.48 52.08 52.08 12,145,060 -3.41(-6.14%)
Mar 07, 2008 56.71 57.47 53.78 55.48 13,511,856 -1.59(-2.78%)
Mar 06, 2008 58.13 58.48 56.97 57.07 5,946,532 -1.47(-2.51%)
Mar 05, 2008 56.79 58.58 56.79 58.53 8,637,883 +1.74(+3.07%)
Mar 04, 2008 57.72 57.92 56.05 56.79 9,262,819 -1.58(-2.71%)
Mar 03, 2008 57.77 58.59 57.01 58.37 5,198,774 +0.42(+0.73%)
Feb 29, 2008 57.91 58.34 57.06 57.95 5,174,115 -0.45(-0.77%)
Feb 28, 2008 58.82 59.22 58.18 58.40 5,351,578 -1.06(-1.79%)
Feb 27, 2008 59.16 60.33 58.81 59.47 4,649,655 -0.29(-0.48%)
Feb 26, 2008 59.50 60.40 58.29 59.76 5,787,475 -0.19(-0.32%)
Feb 25, 2008 59.31 60.34 58.46 59.95 5,551,245 +0.67(+1.12%)
Feb 22, 2008 58.26 59.57 57.69 59.29 5,633,803 +0.98(+1.68%)
Feb 21, 2008 58.88 59.27 57.66 58.31 5,634,600 -0.57(-0.97%)
Feb 20, 2008 58.14 58.88 56.60 58.88 8,754,957 +0.17(+0.29%)
Feb 19, 2008 59.68 60.19 58.10 58.71 5,143,115 -0.79(-1.32%)
Feb 18, 2008 59.91 59.91 58.65 59.50 0 +0.00(+0.00%)
Feb 15, 2008 59.91 59.91 58.65 59.50 6,431,932 -0.45(-0.75%)
Feb 14, 2008 60.40 61.28 59.56 59.95 6,153,790 -0.46(-0.76%)
Feb 13, 2008 60.23 60.77 59.36 60.40 5,964,202 +0.54(+0.90%)
Feb 12, 2008 59.73 61.38 59.13 59.87 9,268,532 +0.99(+1.68%)
Feb 11, 2008 58.37 59.84 57.32 58.88 8,361,805 +0.51(+0.87%)
Feb 08, 2008 59.81 60.28 57.94 58.37 13,295,616 -1.24(-2.09%)
Feb 07, 2008 57.81 61.81 57.58 59.61 40,971,712 +4.83(+8.81%)
Feb 06, 2008 65.88 65.88 53.65 54.79 76,621,144 -11.69(-17.59%)
Feb 05, 2008 70.20 70.51 66.47 66.48 12,007,127 -3.41(-4.88%)
Feb 04, 2008 69.91 70.34 68.87 69.89 4,335,695 +1.01(+1.47%)
Feb 01, 2008 70.00 70.17 67.97 68.88 6,401,570 -0.83(-1.19%)
Jan 31, 2008 66.67 70.55 65.48 69.71 9,317,335 +2.16(+3.20%)
Jan 30, 2008 69.04 69.85 67.06 67.54 7,468,213 -2.12(-3.04%)
Jan 29, 2008 70.12 70.73 68.76 69.66 5,932,493 -0.85(-1.21%)
Jan 28, 2008 72.72 73.70 68.72 70.51 14,210,536 -0.50(-0.71%)
Jan 25, 2008 71.76 73.05 70.92 71.02 9,357,618 -0.69(-0.97%)
Jan 24, 2008 68.64 72.55 68.59 71.71 11,675,913 +2.84(+4.12%)
Jan 23, 2008 64.24 69.30 63.79 68.87 12,488,223 +3.27(+4.99%)
Jan 22, 2008 60.41 65.90 59.58 65.60 12,465,415 +2.55(+4.05%)
Jan 21, 2008 61.58 63.59 61.53 63.04 0 +0.00(+0.00%)
Jan 18, 2008 61.58 63.59 61.53 63.04 11,798,417 +1.54(+2.51%)
Jan 17, 2008 65.26 65.82 61.16 61.50 10,474,703 -3.62(-5.55%)
Jan 16, 2008 66.73 67.25 64.02 65.12 11,363,742 -2.26(-3.35%)
Jan 15, 2008 69.63 69.99 67.33 67.37 7,922,320 -3.00(-4.27%)
Jan 14, 2008 70.23 70.45 68.94 70.38 4,149,605 +0.64(+0.92%)
Jan 11, 2008 68.56 70.22 67.69 69.74 7,865,227 +0.67(+0.98%)
Jan 10, 2008 66.95 69.77 66.43 69.06 8,581,631 +1.28(+1.89%)
Jan 09, 2008 67.40 68.17 64.84 67.78 11,761,580 +0.26(+0.39%)
Jan 08, 2008 69.66 70.54 67.04 67.52 8,908,036 -1.81(-2.62%)
Jan 07, 2008 70.68 71.01 67.18 69.33 10,207,924 -0.84(-1.20%)
Jan 04, 2008 72.92 72.92 69.83 70.17 8,580,081 -3.26(-4.44%)
Jan 03, 2008 76.10 76.27 72.07 73.43 11,302,973 -2.67(-3.51%)
Jan 02, 2008 77.45 77.50 75.71 76.10 4,345,500 -1.36(-1.75%)
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.