Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2007 72.87 73.45 72.82 73.34 2,662,861 +0.60(+0.82%)
Nov 30, 2007 73.33 73.33 72.45 72.74 3,608,108 +0.42(+0.58%)
Nov 29, 2007 72.04 72.98 71.86 72.32 2,987,849 -0.17(-0.23%)
Nov 28, 2007 71.44 72.55 71.30 72.49 3,067,943 +1.71(+2.42%)
Nov 27, 2007 70.44 70.82 69.81 70.78 2,998,880 +0.28(+0.40%)
Nov 26, 2007 71.79 72.42 70.43 70.50 3,071,424 -0.81(-1.14%)
Nov 23, 2007 70.77 71.57 70.50 71.31 1,250,015 +0.20(+0.28%)
Nov 21, 2007 72.10 72.32 71.00 71.11 3,097,750 -0.70(-0.97%)
Nov 20, 2007 70.55 72.20 70.50 71.81 4,287,191 +1.50(+2.13%)
Nov 19, 2007 71.76 71.88 69.95 70.31 4,812,011 -2.14(-2.95%)
Nov 16, 2007 72.75 72.85 71.79 72.45 3,713,150 +1.11(+1.56%)
Nov 15, 2007 72.24 72.67 70.92 71.34 4,346,811 -2.24(-3.04%)
Nov 14, 2007 74.45 74.61 73.28 73.58 2,549,889 -0.07(-0.10%)
Nov 13, 2007 72.20 73.69 72.07 73.65 4,194,590 +1.54(+2.14%)
Nov 12, 2007 72.59 72.98 72.11 72.11 4,633,076 -3.02(-4.02%)
Nov 09, 2007 75.64 75.85 74.61 75.13 3,383,065 -1.77(-2.30%)
Nov 08, 2007 77.33 77.68 76.06 76.90 4,761,715 -0.75(-0.97%)
Nov 07, 2007 79.25 79.75 77.61 77.65 5,263,561 -2.05(-2.57%)
Nov 06, 2007 79.75 79.77 78.92 79.70 4,386,128 +0.91(+1.15%)
Nov 05, 2007 78.52 79.21 78.06 78.79 5,978,400 +0.40(+0.51%)
Nov 02, 2007 78.11 78.80 77.76 78.39 6,886,200 +1.99(+2.60%)
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.