Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 73.11 73.84 72.33 72.47 5,035,657 -0.64(-0.88%)
Apr 29, 2008 73.09 73.36 72.34 73.11 3,380,834 +0.07(+0.10%)
Apr 28, 2008 72.53 73.60 72.53 73.04 4,060,981 +0.36(+0.50%)
Apr 25, 2008 73.00 73.11 72.09 72.68 3,400,089 -0.02(-0.03%)
Apr 24, 2008 72.00 73.13 71.76 72.70 4,519,053 +0.99(+1.38%)
Apr 23, 2008 71.85 72.34 71.04 71.71 3,784,643 +0.27(+0.38%)
Apr 22, 2008 71.65 71.90 70.92 71.44 4,094,111 -0.65(-0.90%)
Apr 21, 2008 71.98 72.34 71.60 72.09 3,622,887 -0.42(-0.58%)
Apr 18, 2008 72.13 72.61 71.19 72.51 7,034,797 +1.72(+2.43%)
Apr 17, 2008 71.33 71.42 70.09 70.79 6,664,360 -1.84(-2.53%)
Apr 16, 2008 71.15 73.23 71.15 72.63 6,429,894 +1.79(+2.53%)
Apr 15, 2008 70.50 71.45 70.05 70.84 4,403,828 +0.85(+1.21%)
Apr 14, 2008 69.37 70.41 69.37 69.99 5,100,925 +0.46(+0.66%)
Apr 11, 2008 70.69 70.99 69.35 69.53 7,797,349 -2.32(-3.23%)
Apr 10, 2008 70.68 72.18 70.59 71.85 4,457,404 +1.04(+1.47%)
Apr 09, 2008 71.70 72.02 70.30 70.81 4,340,137 -0.99(-1.38%)
Apr 08, 2008 71.35 71.80 71.00 71.80 3,091,575 +0.01(+0.01%)
Apr 07, 2008 72.10 72.57 71.48 71.79 3,915,777 +0.06(+0.08%)
Apr 04, 2008 70.73 72.40 70.70 71.73 4,539,681 +0.97(+1.37%)
Apr 03, 2008 71.12 71.14 70.17 70.76 3,648,135 -0.42(-0.59%)
Apr 02, 2008 71.73 71.84 70.84 71.18 5,325,670 -0.06(-0.08%)
Apr 01, 2008 69.24 71.60 69.24 71.24 7,358,038 +2.42(+3.52%)
Mar 31, 2008 68.66 69.33 68.16 68.82 5,188,800 +0.27(+0.39%)
Mar 28, 2008 69.74 70.24 68.34 68.55 4,842,180 -0.86(-1.24%)
Mar 27, 2008 70.01 70.58 69.27 69.41 4,293,323 -0.20(-0.29%)
Mar 26, 2008 69.90 69.91 69.21 69.61 4,235,379 -0.55(-0.78%)
Mar 25, 2008 70.42 70.60 69.55 70.16 4,623,522 -0.18(-0.26%)
Mar 24, 2008 69.42 70.70 69.20 70.34 4,318,873 +1.33(+1.93%)
Mar 21, 2008 68.85 69.68 68.14 69.01 6,409,262 +0.00(+0.00%)
Mar 20, 2008 68.85 69.68 68.14 69.01 6,409,262 +0.25(+0.36%)
Mar 19, 2008 69.62 70.49 68.76 68.76 6,099,350 -1.07(-1.53%)
Mar 18, 2008 68.88 69.86 68.35 69.83 7,056,971 +2.27(+3.36%)
Mar 17, 2008 66.29 68.19 66.29 67.56 7,766,107 -0.08(-0.12%)
Mar 14, 2008 69.15 69.15 66.95 67.64 6,022,478 -0.87(-1.27%)
Mar 13, 2008 67.39 68.99 67.08 68.51 5,171,898 +0.31(+0.45%)
Mar 12, 2008 68.50 69.02 68.05 68.20 4,332,219 -0.17(-0.25%)
Mar 11, 2008 67.59 68.37 66.53 68.37 5,994,387 +2.14(+3.23%)
Mar 10, 2008 67.60 67.60 66.14 66.23 7,074,016 -1.26(-1.87%)
Mar 07, 2008 68.49 69.28 67.36 67.49 6,758,124 -1.34(-1.95%)
Mar 06, 2008 69.53 70.19 68.82 68.83 4,907,617 -0.90(-1.29%)
Mar 05, 2008 68.29 70.28 68.29 69.73 5,346,397 +0.83(+1.20%)
Mar 04, 2008 68.90 69.08 68.20 68.90 8,104,264 -0.50(-0.72%)
Mar 03, 2008 69.94 69.94 68.20 69.40 8,237,280 -1.11(-1.57%)
Feb 29, 2008 71.24 71.85 70.36 70.51 4,676,424 -1.66(-2.30%)
Feb 28, 2008 72.55 72.86 71.79 72.17 4,218,887 -0.76(-1.04%)
Feb 27, 2008 73.05 73.46 72.50 72.93 5,050,873 -0.36(-0.49%)
Feb 26, 2008 72.92 73.75 72.69 73.29 5,176,375 -0.12(-0.16%)
Feb 25, 2008 72.42 73.57 72.20 73.41 6,395,733 +1.18(+1.63%)
Feb 22, 2008 70.69 72.44 70.69 72.23 3,706,752 +1.34(+1.89%)
Feb 21, 2008 72.17 72.18 70.83 70.89 4,581,183 -1.16(-1.61%)
Feb 20, 2008 71.46 72.10 70.90 72.05 3,693,098 +0.10(+0.14%)
Feb 19, 2008 72.49 72.65 71.79 71.95 3,932,531 +0.42(+0.59%)
Feb 18, 2008 72.50 72.50 70.96 71.53 0 +0.00(+0.00%)
Feb 15, 2008 72.50 72.50 70.96 71.53 5,271,627 -1.12(-1.54%)
Feb 14, 2008 73.69 73.70 72.48 72.65 4,003,445 -0.87(-1.18%)
Feb 13, 2008 73.36 73.52 72.44 73.52 4,689,967 +0.70(+0.96%)
Feb 12, 2008 71.88 73.50 71.72 72.82 5,039,655 +1.25(+1.75%)
Feb 11, 2008 71.47 71.66 70.42 71.57 3,630,796 +0.22(+0.31%)
Feb 08, 2008 71.22 72.09 70.83 71.35 5,001,161 -0.12(-0.17%)
Feb 07, 2008 71.53 71.91 70.83 71.47 7,422,195 -0.40(-0.56%)
Feb 06, 2008 72.70 72.94 71.70 71.87 4,699,265 -0.48(-0.66%)
Feb 05, 2008 72.90 73.74 72.20 72.35 6,287,580 -1.70(-2.30%)
Feb 04, 2008 74.12 74.31 73.60 74.05 3,344,013 -0.07(-0.09%)
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.