Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 69.24 73.27 68.01 72.39 8,971,316 +2.25(+3.20%)
Jan 30, 2008 71.70 72.54 69.65 70.15 7,190,865 -2.20(-3.04%)
Jan 29, 2008 72.83 73.46 71.41 72.35 5,712,178 -0.88(-1.21%)
Jan 28, 2008 75.53 76.54 71.37 73.23 13,682,798 -0.52(-0.71%)
Jan 25, 2008 74.52 75.87 73.65 73.75 9,010,102 -0.72(-0.97%)
Jan 24, 2008 71.29 75.35 71.24 74.47 11,242,303 +2.95(+4.12%)
Jan 23, 2008 66.72 71.97 66.25 71.53 12,024,446 +3.40(+4.99%)
Jan 22, 2008 62.74 68.44 61.87 68.13 12,002,486 +2.65(+4.05%)
Jan 21, 2008 63.95 66.04 63.91 65.48 0 +0.00(+0.00%)
Jan 18, 2008 63.95 66.04 63.91 65.48 11,360,257 +1.60(+2.51%)
Jan 17, 2008 67.78 68.36 63.52 63.87 10,085,702 -3.76(-5.55%)
Jan 16, 2008 69.30 69.85 66.49 67.63 10,941,725 -2.34(-3.35%)
Jan 15, 2008 72.32 72.69 69.93 69.97 7,628,108 -3.12(-4.27%)
Jan 14, 2008 72.93 73.17 71.59 73.09 3,995,501 +0.67(+0.92%)
Jan 11, 2008 71.21 72.93 70.30 72.43 7,573,135 +0.70(+0.98%)
Jan 10, 2008 69.53 72.46 68.99 71.73 8,262,934 +1.33(+1.89%)
Jan 09, 2008 70.00 70.79 67.34 70.39 11,324,788 +0.27(+0.39%)
Jan 08, 2008 72.35 73.26 69.62 70.12 8,577,217 -1.88(-2.62%)
Jan 07, 2008 73.41 73.75 69.77 72.00 9,828,831 -0.87(-1.20%)
Jan 04, 2008 75.73 75.73 72.53 72.88 8,261,441 -3.38(-4.44%)
Jan 03, 2008 79.04 79.22 74.85 76.26 10,883,213 -2.77(-3.51%)
Jan 02, 2008 80.44 80.49 78.63 79.03 4,184,120 -1.41(-1.75%)
Jan 01, 2008 79.73 80.44 78.94 80.44 2,487,988 +0.00(+0.00%)
Dec 31, 2007 79.73 80.44 78.94 80.44 2,487,988 +0.41(+0.51%)
Dec 28, 2007 80.50 80.50 78.91 80.03 2,348,568 +0.53(+0.66%)
Dec 27, 2007 81.14 81.14 79.50 79.50 2,222,708 -1.41(-1.74%)
Dec 26, 2007 81.20 81.20 79.92 80.91 3,027,553 -0.47(-0.58%)
Dec 24, 2007 81.06 82.28 79.85 81.38 5,120,667 -1.96(-2.36%)
Dec 21, 2007 82.65 83.34 81.70 83.34 5,530,995 +1.14(+1.39%)
Dec 20, 2007 82.08 82.61 81.39 82.20 3,159,528 +0.88(+1.08%)
Dec 19, 2007 81.32 82.17 80.39 81.32 3,474,962 +0.18(+0.22%)
Dec 18, 2007 81.83 82.21 79.79 81.14 4,261,966 +0.06(+0.07%)
Dec 17, 2007 81.78 82.95 80.84 81.08 3,517,910 -0.89(-1.08%)
Dec 14, 2007 81.82 83.35 81.26 81.97 3,889,989 -0.23(-0.28%)
Dec 13, 2007 80.14 82.43 78.97 82.20 5,324,262 +1.50(+1.86%)
Dec 12, 2007 81.83 81.83 79.60 80.69 4,091,537 +0.82(+1.03%)
Dec 11, 2007 82.67 83.25 79.03 79.87 5,183,955 -2.50(-3.04%)
Dec 10, 2007 82.73 83.78 81.96 82.37 4,524,338 -0.53(-0.64%)
Dec 07, 2007 82.06 83.35 81.50 82.90 4,097,610 +0.84(+1.03%)
Dec 06, 2007 81.40 82.06 80.82 82.06 4,770,275 +0.30(+0.37%)
Dec 05, 2007 79.27 82.07 79.27 81.76 8,004,903 +3.17(+4.03%)
Dec 04, 2007 77.41 80.54 77.41 78.59 8,029,780 +1.11(+1.43%)
Dec 03, 2007 77.16 78.55 76.77 77.48 3,501,297 +0.26(+0.33%)
Nov 30, 2007 78.56 78.85 76.17 77.23 4,617,415 -0.05(-0.06%)
Nov 29, 2007 76.52 77.94 75.98 77.27 5,223,611 +0.66(+0.86%)
Nov 28, 2007 73.52 76.69 73.52 76.62 7,991,326 +3.56(+4.88%)
Nov 27, 2007 73.74 74.22 72.05 73.05 5,320,032 -0.20(-0.27%)
Nov 26, 2007 74.75 75.34 73.24 73.25 3,680,297 -1.65(-2.20%)
Nov 23, 2007 74.58 74.91 74.03 74.90 1,720,232 +0.70(+0.94%)
Nov 21, 2007 75.31 75.98 73.62 74.20 5,823,275 -1.89(-2.48%)
Nov 20, 2007 76.30 78.04 74.34 76.09 6,363,386 -0.25(-0.32%)
Nov 19, 2007 75.98 77.94 75.98 76.33 4,253,131 -0.21(-0.27%)
Nov 16, 2007 76.34 76.66 75.23 76.54 4,479,095 +0.56(+0.73%)
Nov 15, 2007 75.93 76.92 75.27 75.98 4,003,799 -0.40(-0.53%)
Nov 14, 2007 76.80 77.24 76.06 76.39 4,950,076 +0.46(+0.61%)
Nov 13, 2007 74.68 75.92 73.87 75.92 5,040,817 +1.72(+2.32%)
Nov 12, 2007 75.28 76.56 73.28 74.20 5,133,579 -1.63(-2.15%)
Nov 09, 2007 76.48 77.92 75.22 75.83 4,025,333 -1.83(-2.36%)
Nov 08, 2007 76.81 78.84 75.61 77.66 5,273,280 +0.27(+0.35%)
Nov 07, 2007 77.98 78.86 77.14 77.39 4,993,664 -1.07(-1.36%)
Nov 06, 2007 76.97 78.63 75.36 78.46 6,743,516 +1.92(+2.50%)
Nov 05, 2007 75.04 77.91 75.04 76.54 4,868,290 +0.35(+0.46%)
Nov 02, 2007 76.40 77.05 75.05 76.19 7,160,317 +0.09(+0.12%)
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.