Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 01, 2008 79.25 79.29 78.00 78.07 0 +0.00(+0.00%)
Dec 31, 2007 79.25 79.29 78.00 78.07 218,180 -0.45(-0.57%)
Dec 28, 2007 79.47 80.25 78.00 78.52 347,024 -0.91(-1.15%)
Dec 27, 2007 80.39 80.97 79.38 79.43 431,200 +3.04(+3.98%)
Dec 26, 2007 76.40 76.69 75.84 76.39 174,100 +0.09(+0.12%)
Dec 24, 2007 76.50 76.50 75.34 76.30 111,794 +1.48(+1.98%)
Dec 21, 2007 74.40 75.18 74.38 74.82 257,800 +0.07(+0.09%)
Dec 20, 2007 75.85 75.85 73.46 74.75 254,600 +0.92(+1.25%)
Dec 19, 2007 73.85 75.29 73.40 73.83 369,667 -0.50(-0.67%)
Dec 18, 2007 73.42 74.44 71.61 74.33 752,201 +6.06(+8.88%)
Dec 17, 2007 70.01 71.03 68.13 68.27 529,209 -4.11(-5.68%)
Dec 14, 2007 73.29 73.87 72.37 72.38 240,475 -1.98(-2.66%)
Dec 13, 2007 74.73 75.10 72.91 74.36 409,567 -2.67(-3.47%)
Dec 12, 2007 77.56 80.03 75.58 77.03 420,527 +1.73(+2.30%)
Dec 11, 2007 79.65 79.65 75.16 75.30 450,352 -4.33(-5.44%)
Dec 10, 2007 80.65 80.65 78.88 79.63 202,840 -0.57(-0.71%)
Dec 07, 2007 80.76 81.09 79.80 80.20 363,879 -3.06(-3.68%)
Dec 06, 2007 81.78 83.32 80.60 83.26 686,848 -2.57(-2.99%)
Dec 05, 2007 83.54 85.83 83.54 85.83 407,600 +4.93(+6.09%)
Dec 04, 2007 80.44 82.57 79.87 80.90 360,490 +1.84(+2.33%)
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.