Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 69.25 73.28 68.02 72.40 8,970,396 +2.25(+3.20%)
Jan 30, 2008 71.71 72.55 69.66 70.16 7,190,128 -2.20(-3.04%)
Jan 29, 2008 72.84 73.47 71.42 72.36 5,711,592 -0.88(-1.21%)
Jan 28, 2008 75.53 76.55 71.38 73.24 13,681,395 -0.52(-0.71%)
Jan 25, 2008 74.53 75.87 73.66 73.76 9,009,179 -0.72(-0.97%)
Jan 24, 2008 71.30 75.36 71.24 74.48 11,241,150 +2.95(+4.12%)
Jan 23, 2008 66.73 71.98 66.26 71.53 12,023,213 +3.40(+4.99%)
Jan 22, 2008 62.74 68.45 61.88 68.13 12,001,255 +2.65(+4.05%)
Jan 21, 2008 63.96 66.05 63.91 65.48 0 +0.00(+0.00%)
Jan 18, 2008 63.96 66.05 63.91 65.48 11,359,092 +1.60(+2.51%)
Jan 17, 2008 67.79 68.37 63.52 63.88 10,084,668 -3.76(-5.55%)
Jan 16, 2008 69.31 69.86 66.50 67.64 10,940,603 -2.34(-3.35%)
Jan 15, 2008 72.33 72.70 69.94 69.98 7,627,326 -3.12(-4.27%)
Jan 14, 2008 72.94 73.18 71.60 73.10 3,995,091 +0.67(+0.92%)
Jan 11, 2008 71.22 72.94 70.30 72.43 7,572,359 +0.70(+0.98%)
Jan 10, 2008 69.54 72.47 69.00 71.73 8,262,087 +1.33(+1.89%)
Jan 09, 2008 70.01 70.80 67.35 70.40 11,323,627 +0.27(+0.39%)
Jan 08, 2008 72.36 73.27 69.63 70.13 8,576,338 -1.88(-2.62%)
Jan 07, 2008 73.41 73.76 69.78 72.01 9,827,823 -0.87(-1.20%)
Jan 04, 2008 75.74 75.74 72.53 72.88 8,260,594 -3.38(-4.44%)
Jan 03, 2008 79.05 79.22 74.86 76.27 10,882,097 -2.77(-3.51%)
Jan 02, 2008 80.45 80.50 78.64 79.04 4,183,691 -1.41(-1.75%)
Jan 01, 2008 79.74 80.45 78.95 80.45 2,487,733 +0.00(+0.00%)
Dec 31, 2007 79.74 80.45 78.95 80.45 2,487,733 +0.41(+0.51%)
Dec 28, 2007 80.51 80.51 78.92 80.04 2,348,327 +0.53(+0.66%)
Dec 27, 2007 81.15 81.15 79.51 79.51 2,222,480 -1.41(-1.74%)
Dec 26, 2007 81.21 81.21 79.93 80.92 3,027,243 -0.47(-0.58%)
Dec 24, 2007 81.06 82.29 79.86 81.39 5,120,142 -1.96(-2.36%)
Dec 21, 2007 82.66 83.35 81.71 83.35 5,530,428 +1.14(+1.39%)
Dec 20, 2007 82.08 82.62 81.40 82.21 3,159,204 +0.88(+1.08%)
Dec 19, 2007 81.33 82.18 80.39 81.33 3,474,606 +0.18(+0.22%)
Dec 18, 2007 81.84 82.22 79.80 81.15 4,261,529 +0.06(+0.07%)
Dec 17, 2007 81.78 82.96 80.85 81.09 3,517,550 -0.89(-1.08%)
Dec 14, 2007 81.82 83.36 81.27 81.98 3,889,590 -0.23(-0.28%)
Dec 13, 2007 80.14 82.44 78.98 82.21 5,323,716 +1.50(+1.86%)
Dec 12, 2007 81.84 81.84 79.60 80.70 4,091,118 +0.82(+1.03%)
Dec 11, 2007 82.67 83.26 79.04 79.88 5,183,423 -2.50(-3.04%)
Dec 10, 2007 82.73 83.79 81.97 82.38 4,523,874 -0.53(-0.64%)
Dec 07, 2007 82.07 83.36 81.51 82.91 4,097,189 +0.84(+1.03%)
Dec 06, 2007 81.41 82.07 80.83 82.07 4,769,786 +0.30(+0.37%)
Dec 05, 2007 79.28 82.08 79.28 81.77 8,004,082 +3.17(+4.03%)
Dec 04, 2007 77.42 80.55 77.42 78.60 8,028,957 +1.11(+1.43%)
Dec 03, 2007 77.16 78.56 76.78 77.49 3,500,938 +0.26(+0.33%)
Nov 30, 2007 78.57 78.86 76.17 77.23 4,616,941 -0.05(-0.06%)
Nov 29, 2007 76.53 77.95 75.99 77.28 5,223,076 +0.66(+0.86%)
Nov 28, 2007 73.53 76.69 73.53 76.62 7,990,507 +3.56(+4.88%)
Nov 27, 2007 73.75 74.23 72.05 73.06 5,319,486 -0.20(-0.27%)
Nov 26, 2007 74.76 75.35 73.25 73.25 3,679,919 -1.65(-2.20%)
Nov 23, 2007 74.58 74.92 74.04 74.91 1,720,056 +0.70(+0.94%)
Nov 21, 2007 75.32 75.99 73.63 74.21 5,822,678 -1.89(-2.48%)
Nov 20, 2007 76.31 78.05 74.35 76.10 6,362,734 -0.25(-0.32%)
Nov 19, 2007 75.99 77.94 75.99 76.34 4,252,695 -0.21(-0.27%)
Nov 16, 2007 76.35 76.67 75.24 76.55 4,478,636 +0.56(+0.73%)
Nov 15, 2007 75.94 76.93 75.28 75.99 4,003,388 -0.40(-0.53%)
Nov 14, 2007 76.81 77.24 76.07 76.39 4,949,569 +0.46(+0.61%)
Nov 13, 2007 74.68 75.93 73.88 75.93 5,040,300 +1.72(+2.32%)
Nov 12, 2007 75.29 76.57 73.29 74.21 5,133,052 -1.63(-2.15%)
Nov 09, 2007 76.49 77.93 75.23 75.84 4,024,920 -1.83(-2.36%)
Nov 08, 2007 76.82 78.85 75.62 77.67 5,272,739 +0.27(+0.35%)
Nov 07, 2007 77.98 78.86 77.15 77.40 4,993,152 -1.07(-1.36%)
Nov 06, 2007 76.97 78.64 75.36 78.47 6,742,824 +1.92(+2.50%)
Nov 05, 2007 75.05 77.92 75.05 76.55 4,867,791 +0.35(+0.46%)
Nov 02, 2007 76.41 77.05 75.06 76.20 7,159,582 +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.