Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 59.91 60.43 58.69 60.11 5,080,471 +0.34(+0.58%)
Mar 28, 2008 59.24 60.74 58.56 59.77 2,800,365 +0.83(+1.42%)
Mar 27, 2008 61.32 61.41 58.49 58.93 4,213,476 -1.67(-2.76%)
Mar 26, 2008 59.94 61.31 59.66 60.61 3,574,284 +0.23(+0.39%)
Mar 25, 2008 58.76 61.08 58.55 60.37 3,932,074 +1.75(+2.99%)
Mar 24, 2008 56.18 60.22 56.18 58.62 3,982,112 +2.78(+4.98%)
Mar 21, 2008 56.04 56.21 53.10 55.84 7,068,679 +0.00(+0.00%)
Mar 20, 2008 56.04 56.21 53.10 55.84 7,068,679 -0.13(-0.24%)
Mar 19, 2008 59.33 60.57 55.76 55.97 7,461,582 -2.74(-4.66%)
Mar 18, 2008 55.71 58.80 55.57 58.71 7,366,232 +5.02(+9.35%)
Mar 17, 2008 56.65 56.85 51.53 53.69 7,907,930 -4.45(-7.66%)
Mar 14, 2008 60.45 60.45 56.91 58.15 4,068,104 -1.74(-2.91%)
Mar 13, 2008 57.98 60.15 56.49 59.89 5,901,908 +0.81(+1.37%)
Mar 12, 2008 60.58 60.90 58.98 59.08 3,433,722 -1.25(-2.07%)
Mar 11, 2008 58.32 60.47 57.58 60.33 4,940,934 +3.77(+6.66%)
Mar 10, 2008 59.16 59.19 56.15 56.56 5,988,909 -2.43(-4.12%)
Mar 07, 2008 60.84 61.01 58.13 58.98 4,278,503 -2.47(-4.01%)
Mar 06, 2008 61.83 62.25 59.24 61.45 6,346,279 +0.87(+1.44%)
Mar 05, 2008 58.67 60.85 58.05 60.58 5,276,904 +2.35(+4.04%)
Mar 04, 2008 57.82 59.62 56.93 58.22 4,673,284 -0.30(-0.52%)
Mar 03, 2008 59.35 59.59 57.37 58.53 4,633,596 -0.77(-1.31%)
Feb 29, 2008 60.87 61.84 58.88 59.30 5,724,617 -1.38(-2.27%)
Feb 28, 2008 58.74 61.95 57.49 60.68 12,892,838 +4.43(+7.88%)
Feb 27, 2008 56.82 58.17 55.91 56.24 6,043,757 -1.06(-1.84%)
Feb 26, 2008 56.95 58.54 55.80 57.30 5,268,723 -0.87(-1.50%)
Feb 25, 2008 56.61 58.76 55.18 58.17 5,690,154 +2.03(+3.61%)
Feb 22, 2008 54.91 56.17 54.13 56.14 5,141,090 +1.57(+2.88%)
Feb 21, 2008 53.19 55.96 53.19 54.57 5,863,784 +1.35(+2.54%)
Feb 20, 2008 52.15 53.64 50.98 53.22 3,288,035 +0.55(+1.04%)
Feb 19, 2008 52.12 53.16 51.49 52.67 4,084,417 +1.23(+2.40%)
Feb 18, 2008 52.32 52.97 50.55 51.43 0 +0.00(+0.00%)
Feb 15, 2008 52.32 52.97 50.55 51.43 3,857,623 -0.20(-0.40%)
Feb 14, 2008 52.19 52.46 51.26 51.64 4,166,748 -0.43(-0.83%)
Feb 13, 2008 50.25 52.12 49.91 52.07 4,771,991 +2.27(+4.55%)
Feb 12, 2008 49.28 51.18 49.16 49.80 4,583,471 +0.92(+1.88%)
Feb 11, 2008 47.55 49.50 47.12 48.88 3,731,547 +1.34(+2.81%)
Feb 08, 2008 45.43 48.52 45.42 47.55 5,055,687 +1.98(+4.35%)
Feb 07, 2008 47.27 47.40 45.29 45.57 9,259,101 -2.31(-4.83%)
Feb 06, 2008 48.55 50.12 47.51 47.88 4,552,653 +0.01(+0.03%)
Feb 05, 2008 50.62 51.55 47.74 47.87 6,292,251 -4.62(-8.81%)
Feb 04, 2008 53.73 54.27 52.33 52.49 2,259,882 -1.24(-2.31%)
Feb 01, 2008 51.29 53.81 51.29 53.73 3,507,364 +1.99(+3.85%)
Jan 31, 2008 50.36 52.45 48.76 51.74 6,715,032 +0.67(+1.32%)
Jan 30, 2008 52.53 52.72 50.54 51.06 5,518,048 -1.80(-3.41%)
Jan 29, 2008 53.02 53.22 51.59 52.87 3,868,284 +0.94(+1.80%)
Jan 28, 2008 51.48 52.14 49.82 51.93 3,427,165 +0.42(+0.82%)
Jan 25, 2008 55.77 55.77 50.25 51.51 4,526,243 -1.49(-2.80%)
Jan 24, 2008 51.66 55.45 51.66 52.99 6,380,349 +1.65(+3.22%)
Jan 23, 2008 48.17 51.58 46.04 51.34 9,202,403 +0.98(+1.94%)
Jan 22, 2008 47.56 51.35 45.92 50.37 7,472,093 +0.49(+0.99%)
Jan 21, 2008 51.10 52.38 48.84 49.87 0 +0.00(+0.00%)
Jan 18, 2008 51.10 52.38 48.84 49.87 8,547,493 +0.81(+1.65%)
Jan 17, 2008 53.69 54.54 48.72 49.06 7,281,821 -4.57(-8.53%)
Jan 16, 2008 55.93 56.69 51.24 53.64 9,421,861 -3.56(-6.23%)
Jan 15, 2008 60.22 60.57 56.85 57.20 4,126,032 -3.73(-6.12%)
Jan 14, 2008 61.85 63.24 59.31 60.93 3,225,714 -0.31(-0.50%)
Jan 11, 2008 61.38 62.69 60.58 61.23 4,600,188 -0.84(-1.35%)
Jan 10, 2008 57.24 63.35 56.80 62.07 6,848,792 +3.48(+5.94%)
Jan 09, 2008 60.09 60.09 55.48 58.59 6,984,374 -1.58(-2.63%)
Jan 08, 2008 59.99 61.10 58.38 60.17 7,470,141 +1.02(+1.72%)
Jan 07, 2008 62.97 63.82 57.88 59.16 7,393,340 -3.56(-5.67%)
Jan 04, 2008 63.87 65.93 62.71 62.71 4,551,258 -1.83(-2.83%)
Jan 03, 2008 62.07 65.65 61.83 64.54 5,160,564 +3.04(+4.95%)
Jan 02, 2008 62.14 63.25 61.22 61.49 2,533,396 -0.56(-0.91%)
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.