Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 86.53 86.53 83.02 83.30 87,900 -4.92(-5.58%)
Feb 28, 2008 87.37 88.59 87.00 88.22 106,310 +0.64(+0.73%)
Feb 27, 2008 87.30 87.65 86.25 87.58 28,000 +1.65(+1.92%)
Feb 26, 2008 86.26 86.26 83.95 85.93 71,600 +1.13(+1.33%)
Feb 25, 2008 86.36 86.36 83.20 84.80 59,300 +0.25(+0.30%)
Feb 22, 2008 84.35 84.55 82.36 84.55 28,000 +1.31(+1.57%)
Feb 21, 2008 84.59 84.75 83.10 83.24 23,400 -0.11(-0.13%)
Feb 20, 2008 80.59 83.42 80.55 83.35 27,700 +2.05(+2.52%)
Feb 19, 2008 81.18 81.99 81.00 81.30 64,800 +2.40(+3.04%)
Feb 18, 2008 78.82 79.28 78.00 78.90 0 +0.00(+0.00%)
Feb 15, 2008 78.82 79.28 78.00 78.90 32,700 -1.02(-1.28%)
Feb 14, 2008 81.15 81.30 79.50 79.92 15,500 -1.33(-1.64%)
Feb 13, 2008 80.33 81.40 79.55 81.25 43,100 +2.15(+2.72%)
Feb 12, 2008 80.28 80.61 78.50 79.10 64,200 +0.85(+1.09%)
Feb 11, 2008 77.68 78.25 75.68 78.25 23,100 +2.34(+3.08%)
Feb 08, 2008 75.76 76.27 75.06 75.91 22,600 +0.55(+0.73%)
Feb 07, 2008 75.40 76.44 73.90 75.36 57,100 +0.55(+0.74%)
Feb 06, 2008 75.49 76.89 74.65 74.81 26,100 -0.05(-0.07%)
Feb 05, 2008 81.48 81.48 74.86 74.86 33,400 -4.34(-5.48%)
Feb 04, 2008 79.15 79.80 79.00 79.20 66,625 -0.60(-0.75%)
Feb 01, 2008 80.18 80.18 78.50 79.80 12,200 +1.50(+1.92%)
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%)
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.