Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 60.80 61.25 60.21 60.65 4,056,063 +0.73(+1.22%)
Mar 28, 2008 60.21 60.79 59.74 59.92 4,389,638 -0.74(-1.22%)
Mar 27, 2008 62.67 62.70 60.39 60.66 5,816,849 -1.30(-2.10%)
Mar 26, 2008 60.99 62.28 60.91 61.96 4,441,465 +0.21(+0.34%)
Mar 25, 2008 61.40 62.03 60.80 61.75 4,593,434 +1.08(+1.78%)
Mar 24, 2008 60.18 61.19 59.60 60.67 3,575,900 +0.78(+1.30%)
Mar 21, 2008 59.19 60.13 58.94 59.89 5,920,523 +0.00(+0.00%)
Mar 20, 2008 59.19 60.13 58.94 59.89 5,920,223 -0.18(-0.30%)
Mar 19, 2008 62.38 62.81 60.07 60.07 7,403,068 -3.24(-5.12%)
Mar 18, 2008 62.55 63.43 62.30 63.31 3,315,093 +1.28(+2.06%)
Mar 17, 2008 62.13 62.74 61.02 62.03 6,703,559 -2.20(-3.43%)
Mar 14, 2008 65.54 65.73 63.73 64.23 5,049,013 -1.28(-1.95%)
Mar 13, 2008 65.51 65.74 64.90 65.51 4,354,365 -0.41(-0.62%)
Mar 12, 2008 66.21 66.54 65.80 65.92 7,265,325 +0.14(+0.21%)
Mar 11, 2008 65.91 66.14 64.60 65.78 7,158,383 +1.27(+1.97%)
Mar 10, 2008 65.27 65.54 64.04 64.51 9,299,519 +0.65(+1.02%)
Mar 07, 2008 63.98 64.52 63.14 63.86 4,527,667 +0.10(+0.16%)
Mar 06, 2008 65.04 65.24 63.62 63.76 3,784,569 -1.99(-3.03%)
Mar 05, 2008 64.62 65.75 64.49 65.75 4,343,606 +1.65(+2.57%)
Mar 04, 2008 63.28 64.35 63.15 64.10 5,293,812 -0.53(-0.82%)
Mar 03, 2008 64.08 65.10 63.96 64.63 4,706,435 -0.24(-0.37%)
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%)
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.