Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 62.01 63.20 62.01 62.83 296,010 -0.62(-0.98%)
Mar 28, 2008 65.06 65.60 63.45 63.45 376,430 +0.65(+1.04%)
Mar 27, 2008 62.92 64.38 62.49 62.80 310,174 -0.07(-0.11%)
Mar 26, 2008 63.64 64.38 62.79 62.87 242,942 -2.30(-3.53%)
Mar 25, 2008 63.94 65.41 63.19 65.17 578,422 +3.48(+5.64%)
Mar 24, 2008 61.28 62.81 60.00 61.69 561,700 +0.98(+1.61%)
Mar 21, 2008 59.00 61.03 57.42 60.71 417,804 +0.00(+0.00%)
Mar 20, 2008 59.00 61.03 57.42 60.71 417,804 +0.38(+0.63%)
Mar 19, 2008 62.81 63.77 60.33 60.33 517,759 -4.41(-6.81%)
Mar 18, 2008 61.02 64.82 61.02 64.74 693,095 +2.13(+3.40%)
Mar 17, 2008 61.38 63.28 60.20 62.61 530,551 -3.77(-5.68%)
Mar 14, 2008 69.00 69.00 65.97 66.38 621,882 -5.20(-7.26%)
Mar 13, 2008 70.01 72.40 69.35 71.58 462,067 -0.99(-1.36%)
Mar 12, 2008 73.50 74.88 72.26 72.57 404,030 -4.18(-5.45%)
Mar 11, 2008 74.01 76.76 73.51 76.75 856,719 +7.02(+10.07%)
Mar 10, 2008 71.66 72.43 69.50 69.73 474,941 -0.15(-0.21%)
Mar 07, 2008 70.49 72.00 69.31 69.88 435,060 -0.73(-1.03%)
Mar 06, 2008 73.47 74.00 70.57 70.61 332,154 -3.85(-5.17%)
Mar 05, 2008 72.80 75.09 72.80 74.46 425,704 +3.35(+4.71%)
Mar 04, 2008 71.87 72.49 70.00 71.11 467,321 -2.75(-3.72%)
Mar 03, 2008 73.41 74.02 72.38 73.86 281,980 +0.45(+0.61%)
Feb 29, 2008 75.60 75.95 73.41 73.41 376,105 -2.69(-3.53%)
Feb 28, 2008 77.34 78.00 76.09 76.10 220,940 -3.23(-4.07%)
Feb 27, 2008 77.50 79.97 77.50 79.33 272,970 +0.83(+1.06%)
Feb 26, 2008 77.30 78.74 76.45 78.50 331,060 +0.80(+1.03%)
Feb 25, 2008 76.44 77.76 75.15 77.70 335,227 -0.17(-0.22%)
Feb 22, 2008 76.39 78.14 75.32 77.87 314,809 +2.86(+3.81%)
Feb 21, 2008 77.35 77.91 74.83 75.01 400,941 -2.93(-3.76%)
Feb 20, 2008 77.00 78.30 75.90 77.94 477,843 -2.67(-3.31%)
Feb 19, 2008 80.85 81.71 79.93 80.61 528,476 +0.39(+0.49%)
Feb 18, 2008 78.26 80.22 76.23 80.22 0 +0.00(+0.00%)
Feb 15, 2008 78.26 80.22 76.23 80.22 680,759 +5.04(+6.70%)
Feb 14, 2008 76.60 77.45 75.09 75.18 400,965 -0.62(-0.82%)
Feb 13, 2008 74.65 75.80 73.93 75.80 267,811 +1.94(+2.63%)
Feb 12, 2008 72.61 74.78 72.61 73.86 306,900 +1.93(+2.68%)
Feb 11, 2008 70.51 72.05 69.62 71.93 290,800 +1.68(+2.39%)
Feb 08, 2008 69.75 71.40 69.53 70.25 227,954 -0.96(-1.35%)
Feb 07, 2008 70.39 71.53 68.41 71.21 355,789 +1.98(+2.86%)
Feb 06, 2008 72.34 72.99 69.07 69.23 294,489 -3.02(-4.18%)
Feb 05, 2008 74.00 75.71 72.02 72.25 293,976 -4.95(-6.41%)
Feb 04, 2008 78.73 78.73 75.74 77.20 232,547 +1.16(+1.53%)
Feb 01, 2008 74.08 76.32 73.72 76.04 303,995 +4.06(+5.64%)
Jan 31, 2008 69.24 72.86 69.23 71.98 486,835 -0.92(-1.26%)
Jan 30, 2008 72.07 78.00 72.00 72.90 696,104 -1.48(-1.99%)
Jan 29, 2008 74.10 74.60 73.03 74.38 392,500 +0.53(+0.72%)
Jan 28, 2008 73.29 74.06 70.88 73.85 550,100 +0.10(+0.14%)
Jan 25, 2008 77.91 77.91 73.20 73.75 436,450 -1.51(-2.01%)
Jan 24, 2008 73.12 76.08 73.12 75.26 445,499 -1.54(-2.01%)
Jan 23, 2008 73.35 77.31 70.29 76.80 541,555 +2.50(+3.36%)
Jan 22, 2008 70.03 76.79 69.76 74.30 863,547 -8.70(-10.48%)
Jan 21, 2008 83.97 84.18 81.35 83.00 0 +0.00(+0.00%)
Jan 18, 2008 83.97 84.18 81.35 83.00 586,953 +4.89(+6.26%)
Jan 17, 2008 81.98 81.98 78.11 78.11 504,450 -0.53(-0.67%)
Jan 16, 2008 78.01 79.83 76.59 78.64 555,852 +1.33(+1.72%)
Jan 15, 2008 79.60 80.18 76.36 77.31 741,447 -10.24(-11.70%)
Jan 14, 2008 87.00 87.86 86.55 87.55 284,910 +2.55(+3.00%)
Jan 11, 2008 85.39 86.94 84.98 85.00 568,878 -5.85(-6.44%)
Jan 10, 2008 88.75 92.01 88.06 90.85 1,060,728 +5.65(+6.63%)
Jan 09, 2008 83.11 85.48 82.32 85.20 830,578 +6.65(+8.47%)
Jan 08, 2008 79.47 81.23 78.35 78.55 526,994 +0.96(+1.24%)
Jan 07, 2008 77.78 78.78 76.69 77.59 416,632 +1.33(+1.74%)
Jan 04, 2008 77.78 78.01 75.50 76.26 473,315 -2.12(-2.70%)
Jan 03, 2008 78.69 79.49 78.32 78.38 326,056 -0.34(-0.43%)
Jan 02, 2008 79.99 80.67 77.78 78.72 545,940 +0.65(+0.83%)
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.