Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 65.75 65.80 64.69 64.87 3,875,581 -1.29(-1.95%)
Feb 28, 2008 65.62 66.48 65.24 66.16 5,152,821 -0.29(-0.44%)
Feb 27, 2008 66.33 67.14 66.16 66.45 3,861,142 -0.93(-1.38%)
Feb 26, 2008 66.07 67.56 65.91 67.38 3,688,934 +0.59(+0.88%)
Feb 25, 2008 66.02 66.88 65.72 66.79 3,475,633 +1.24(+1.89%)
Feb 22, 2008 65.57 65.64 64.36 65.55 3,314,180 +1.13(+1.75%)
Feb 21, 2008 65.03 65.38 64.32 64.42 4,600,470 -1.64(-2.48%)
Feb 20, 2008 65.13 66.32 64.87 66.06 4,578,959 -0.93(-1.39%)
Feb 19, 2008 67.40 67.50 66.75 66.99 3,337,150 +1.31(+1.99%)
Feb 18, 2008 65.84 66.07 64.85 65.68 0 +0.00(+0.00%)
Feb 15, 2008 65.84 66.07 64.85 65.68 3,395,041 -0.75(-1.13%)
Feb 14, 2008 67.00 67.13 66.37 66.43 3,122,934 -0.33(-0.49%)
Feb 13, 2008 65.75 66.84 65.65 66.76 3,963,108 +1.20(+1.83%)
Feb 12, 2008 65.09 66.26 64.89 65.56 5,516,720 +0.76(+1.17%)
Feb 11, 2008 64.30 64.80 63.61 64.80 5,510,237 +0.50(+0.78%)
Feb 08, 2008 63.03 64.49 62.95 64.30 4,481,668 +1.26(+2.00%)
Feb 07, 2008 63.29 63.54 62.38 63.04 5,081,511 -0.67(-1.05%)
Feb 06, 2008 64.12 64.27 63.56 63.71 7,252,801 +0.23(+0.36%)
Feb 05, 2008 64.71 64.78 63.35 63.48 6,279,741 -0.93(-1.44%)
Feb 04, 2008 64.17 65.10 63.94 64.41 3,750,718 +0.16(+0.25%)
Feb 01, 2008 63.34 64.50 63.13 64.25 5,761,245 +0.30(+0.47%)
Jan 31, 2008 61.80 64.05 61.50 63.95 6,040,639 +1.46(+2.34%)
Jan 30, 2008 62.72 63.80 62.26 62.49 4,346,782 -1.16(-1.82%)
Jan 29, 2008 63.36 63.85 62.59 63.65 4,199,578 +0.04(+0.06%)
Jan 28, 2008 62.74 63.84 61.91 63.61 3,649,923 +0.34(+0.54%)
Jan 25, 2008 64.89 65.03 62.84 63.27 4,635,002 -0.28(-0.44%)
Jan 24, 2008 62.84 63.59 61.73 63.55 5,103,670 +2.17(+3.54%)
Jan 23, 2008 58.85 62.20 57.85 61.38 11,877,666 -1.10(-1.76%)
Jan 22, 2008 58.90 62.93 58.40 62.48 11,668,377 -2.54(-3.91%)
Jan 21, 2008 65.71 66.02 64.22 65.02 0 +0.00(+0.00%)
Jan 18, 2008 65.71 66.02 64.22 65.02 4,799,257 +0.57(+0.88%)
Jan 17, 2008 65.90 66.84 64.45 64.45 7,235,106 -1.47(-2.23%)
Jan 16, 2008 67.46 67.73 65.61 65.92 5,996,888 -1.44(-2.14%)
Jan 15, 2008 68.69 68.80 67.36 67.36 4,030,884 -2.87(-4.09%)
Jan 14, 2008 70.57 70.74 69.76 70.23 2,111,492 +0.08(+0.11%)
Jan 11, 2008 70.75 70.83 70.06 70.15 3,174,073 -1.32(-1.85%)
Jan 10, 2008 71.17 71.70 70.72 71.47 4,759,462 -0.32(-0.45%)
Jan 09, 2008 70.95 72.01 70.84 71.79 7,162,540 -2.00(-2.71%)
Jan 08, 2008 75.74 75.87 73.71 73.79 3,036,785 -1.20(-1.60%)
Jan 07, 2008 75.21 75.28 74.35 74.99 5,682,576 +1.32(+1.79%)
Jan 04, 2008 75.60 75.62 73.58 73.67 4,278,890 -1.09(-1.46%)
Jan 03, 2008 75.14 75.24 74.66 74.76 3,599,937 +1.40(+1.91%)
Jan 02, 2008 73.78 73.96 72.95 73.36 2,266,755 +0.19(+0.26%)
Jan 01, 2008 74.74 74.74 72.81 73.17 0 +0.00(+0.00%)
Dec 31, 2007 74.74 74.74 72.81 73.17 1,513,286 -0.78(-1.05%)
Dec 28, 2007 73.69 74.25 73.47 73.95 1,983,637 -0.08(-0.11%)
Dec 27, 2007 73.74 74.47 73.50 74.03 1,609,574 +0.37(+0.50%)
Dec 26, 2007 73.26 73.92 73.19 73.66 1,335,300 +0.22(+0.30%)
Dec 24, 2007 73.09 73.47 72.68 73.44 771,989 +0.06(+0.08%)
Dec 21, 2007 73.66 73.92 73.17 73.38 4,428,847 +0.74(+1.02%)
Dec 20, 2007 72.55 72.75 72.23 72.64 2,259,554 +0.11(+0.15%)
Dec 19, 2007 72.80 73.36 72.10 72.53 3,298,426 -0.88(-1.20%)
Dec 18, 2007 73.89 74.22 72.58 73.41 1,939,404 +0.14(+0.19%)
Dec 17, 2007 73.83 73.88 73.07 73.27 2,707,000 -0.91(-1.23%)
Dec 14, 2007 74.73 75.08 74.02 74.18 2,907,521 -0.94(-1.25%)
Dec 13, 2007 75.00 75.45 74.32 75.12 2,716,686 -0.98(-1.29%)
Dec 12, 2007 76.30 76.50 75.45 76.10 4,758,047 +1.60(+2.15%)
Dec 11, 2007 76.15 76.18 74.26 74.50 6,907,950 -0.89(-1.18%)
Dec 10, 2007 75.28 76.00 75.20 75.39 1,996,925 -0.02(-0.03%)
Dec 07, 2007 75.12 75.52 74.82 75.41 2,992,551 +0.70(+0.94%)
Dec 06, 2007 73.75 74.98 73.73 74.71 2,224,835 +1.03(+1.40%)
Dec 05, 2007 72.76 74.11 72.76 73.68 2,785,550 +1.33(+1.84%)
Dec 04, 2007 73.02 73.13 72.26 72.35 2,274,622 -0.99(-1.35%)
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.