Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 76.77 77.45 76.01 77.45 2,583,949 +0.00(+0.00%)
Dec 31, 2007 76.77 77.45 76.01 77.45 2,583,949 +0.40(+0.51%)
Dec 28, 2007 77.51 77.51 75.98 77.06 2,439,151 +0.51(+0.66%)
Dec 27, 2007 78.13 78.13 76.55 76.55 2,308,437 -1.35(-1.74%)
Dec 26, 2007 78.19 78.19 76.95 77.90 3,144,324 -0.45(-0.58%)
Dec 24, 2007 78.05 79.22 76.89 78.35 5,318,168 -1.89(-2.36%)
Dec 21, 2007 79.58 80.25 78.67 80.25 5,744,323 +1.10(+1.39%)
Dec 20, 2007 79.03 79.54 78.37 79.14 3,281,389 +0.85(+1.08%)
Dec 19, 2007 78.30 79.12 77.40 78.30 3,608,990 +0.17(+0.22%)
Dec 18, 2007 78.79 79.16 76.83 78.13 4,426,348 +0.06(+0.07%)
Dec 17, 2007 78.74 79.87 77.84 78.07 3,653,594 -0.85(-1.08%)
Dec 14, 2007 78.78 80.25 78.24 78.92 4,040,024 -0.22(-0.28%)
Dec 13, 2007 77.16 79.37 76.04 79.14 5,529,616 +1.45(+1.86%)
Dec 12, 2007 78.79 78.79 76.64 77.70 4,249,346 +0.79(+1.03%)
Dec 11, 2007 79.60 80.16 76.10 76.90 5,383,898 -2.41(-3.04%)
Dec 10, 2007 79.65 80.67 78.92 79.31 4,698,839 -0.51(-0.64%)
Dec 07, 2007 79.01 80.25 78.47 79.82 4,255,652 +0.81(+1.03%)
Dec 06, 2007 78.38 79.01 77.82 79.01 4,954,262 +0.29(+0.37%)
Dec 05, 2007 76.32 79.02 76.32 78.72 8,313,648 +3.05(+4.03%)
Dec 04, 2007 74.53 77.55 74.53 75.67 8,339,485 +1.07(+1.43%)
Dec 03, 2007 74.29 75.63 73.92 74.61 3,636,341 +0.25(+0.33%)
Nov 30, 2007 75.64 75.93 73.34 74.36 4,795,506 -0.05(-0.06%)
Nov 29, 2007 73.68 75.05 73.16 74.40 5,425,083 +0.63(+0.86%)
Nov 28, 2007 70.79 73.84 70.79 73.77 8,299,548 +3.43(+4.88%)
Nov 27, 2007 71.00 71.46 69.37 70.34 5,525,223 -0.19(-0.27%)
Nov 26, 2007 71.98 72.54 70.52 70.53 3,822,244 -1.59(-2.20%)
Nov 23, 2007 71.81 72.13 71.28 72.12 1,786,581 +0.67(+0.94%)
Nov 21, 2007 72.51 73.16 70.89 71.44 6,047,876 -1.82(-2.48%)
Nov 20, 2007 73.47 75.14 71.58 73.26 6,608,819 -0.24(-0.32%)
Nov 19, 2007 73.16 75.04 73.16 73.50 4,417,172 -0.20(-0.27%)
Nov 16, 2007 73.51 73.82 72.43 73.70 4,651,852 +0.54(+0.73%)
Nov 15, 2007 73.11 74.06 72.48 73.16 4,158,223 -0.39(-0.53%)
Nov 14, 2007 73.95 74.37 73.24 73.55 5,140,998 +0.44(+0.61%)
Nov 13, 2007 71.90 73.10 71.13 73.10 5,235,239 +1.66(+2.32%)
Nov 12, 2007 72.48 73.72 70.56 71.44 5,331,578 -1.57(-2.15%)
Nov 09, 2007 73.64 75.03 72.43 73.01 4,180,588 -1.76(-2.36%)
Nov 08, 2007 73.96 75.92 72.80 74.78 5,476,668 +0.26(+0.35%)
Nov 07, 2007 75.08 75.93 74.28 74.52 5,186,267 -1.03(-1.36%)
Nov 06, 2007 74.11 75.71 72.56 75.54 7,003,610 +1.85(+2.50%)
Nov 05, 2007 72.26 75.02 72.26 73.70 5,056,058 +0.34(+0.46%)
Nov 02, 2007 73.56 74.19 72.26 73.36 7,436,487 +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.