Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 74.69 78.35 74.31 78.30 42,200 +1.95(+2.55%)
Jan 30, 2008 75.55 78.39 75.25 76.35 42,200 +0.05(+0.07%)
Jan 29, 2008 77.28 77.66 75.46 76.30 58,600 +0.78(+1.03%)
Jan 28, 2008 72.84 75.58 72.14 75.52 57,100 +2.68(+3.68%)
Jan 25, 2008 75.98 76.25 72.75 72.84 33,550 -1.01(-1.37%)
Jan 24, 2008 72.54 74.55 72.54 73.85 77,000 +2.30(+3.21%)
Jan 23, 2008 72.84 72.84 66.19 71.55 82,600 +0.75(+1.06%)
Jan 22, 2008 66.87 71.55 64.52 70.80 84,800 -1.03(-1.43%)
Jan 21, 2008 72.10 72.70 69.87 71.83 0 +0.00(+0.00%)
Jan 18, 2008 72.10 72.70 69.87 71.83 40,301 +1.07(+1.51%)
Jan 17, 2008 73.00 75.22 70.50 70.76 60,100 -2.49(-3.40%)
Jan 16, 2008 74.64 76.09 72.48 73.25 81,243 -3.50(-4.56%)
Jan 15, 2008 80.02 80.02 76.25 76.75 22,300 -3.13(-3.92%)
Jan 14, 2008 80.00 80.55 79.45 79.88 21,200 +0.28(+0.35%)
Jan 11, 2008 82.79 82.79 79.20 79.60 14,100 -1.78(-2.19%)
Jan 10, 2008 79.41 81.92 78.55 81.38 47,400 +1.88(+2.36%)
Jan 09, 2008 78.80 79.50 76.98 79.50 20,700 +1.30(+1.66%)
Jan 08, 2008 77.75 80.45 77.75 78.20 26,400 +0.35(+0.45%)
Jan 07, 2008 78.90 79.07 76.42 77.85 52,100 -0.12(-0.15%)
Jan 04, 2008 79.64 79.64 77.65 77.97 25,000 -2.84(-3.51%)
Jan 03, 2008 81.24 81.54 80.41 80.81 21,300 +0.17(+0.21%)
Jan 02, 2008 82.80 82.80 80.15 80.64 35,000 -0.26(-0.32%)
Jan 01, 2008 83.87 83.87 80.74 80.90 22,965 +0.00(+0.00%)
Dec 31, 2007 83.87 83.87 80.74 80.90 22,965 -1.30(-1.58%)
Dec 28, 2007 82.00 82.89 82.00 82.20 10,000 +0.15(+0.18%)
Dec 27, 2007 84.18 84.18 82.05 82.05 16,100 -2.00(-2.38%)
Dec 26, 2007 83.00 84.05 82.68 84.05 33,700 +0.78(+0.94%)
Dec 24, 2007 85.25 86.71 82.95 83.27 17,198 +1.12(+1.36%)
Dec 21, 2007 82.97 82.97 81.55 82.15 33,400 +1.26(+1.56%)
Dec 20, 2007 81.20 81.40 80.53 80.89 21,000 +0.77(+0.96%)
Dec 19, 2007 79.50 80.83 79.50 80.12 22,200 +0.72(+0.91%)
Dec 18, 2007 79.78 80.32 77.70 79.40 29,700 +1.50(+1.93%)
Dec 17, 2007 80.37 80.86 77.50 77.90 37,800 -3.60(-4.42%)
Dec 14, 2007 81.05 82.75 81.05 81.50 25,140 -1.70(-2.04%)
Dec 13, 2007 85.81 85.81 81.65 83.20 31,750 -1.40(-1.65%)
Dec 12, 2007 86.62 86.87 84.00 84.60 45,800 +0.91(+1.09%)
Dec 11, 2007 86.20 88.40 83.14 83.69 37,440 -3.21(-3.69%)
Dec 10, 2007 89.56 89.56 86.57 86.90 46,625 -0.05(-0.06%)
Dec 07, 2007 87.20 87.50 86.27 86.95 37,700 -0.06(-0.07%)
Dec 06, 2007 84.38 87.01 84.38 87.01 18,582 +2.56(+3.03%)
Dec 05, 2007 84.20 84.66 83.47 84.45 20,100 +2.45(+2.99%)
Dec 04, 2007 81.80 82.36 80.95 82.00 17,200 -0.30(-0.36%)
Dec 03, 2007 91.56 84.57 81.60 82.30 27,300 +0.00(+0.00%)
Nov 30, 2007 81.00 84.00 81.00 82.30 24,333 +1.25(+1.54%)
Nov 29, 2007 81.45 82.35 80.20 81.05 11,100 +0.20(+0.25%)
Nov 28, 2007 79.19 80.99 79.00 80.85 20,600 +3.97(+5.16%)
Nov 27, 2007 77.92 77.92 74.41 76.88 19,240 +1.23(+1.63%)
Nov 26, 2007 78.35 79.40 75.24 75.65 19,500 -3.38(-4.28%)
Nov 23, 2007 75.96 80.69 75.96 79.03 4,850 +0.73(+0.93%)
Nov 21, 2007 82.71 82.81 77.50 78.30 20,608 -3.85(-4.69%)
Nov 20, 2007 83.75 83.75 80.50 82.15 13,600 +0.75(+0.92%)
Nov 19, 2007 83.00 83.50 81.00 81.40 17,500 -2.60(-3.09%)
Nov 16, 2007 83.60 84.61 83.15 84.00 5,700 +2.50(+3.07%)
Nov 15, 2007 83.90 83.90 81.50 81.50 19,200 -2.10(-2.51%)
Nov 14, 2007 85.70 85.77 83.13 83.60 16,900 +0.40(+0.48%)
Nov 13, 2007 80.34 83.26 80.16 83.20 11,965 +5.59(+7.20%)
Nov 12, 2007 82.48 82.48 77.61 77.61 33,600 -6.09(-7.28%)
Nov 09, 2007 86.06 87.54 82.77 83.70 13,200 -1.75(-2.05%)
Nov 08, 2007 100.00 87.14 82.21 85.45 65,700 +2.25(+2.70%)
Nov 07, 2007 85.99 86.05 83.20 83.20 8,900 -3.42(-3.95%)
Nov 06, 2007 85.65 86.62 83.80 86.62 9,100 +3.24(+3.89%)
Nov 05, 2007 84.50 84.86 83.00 83.38 15,100 -1.94(-2.27%)
Nov 02, 2007 86.05 86.61 84.81 85.32 14,600 -0.38(-0.44%)
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.