Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 65.92 66.00 64.20 64.88 11,390,046 -2.39(-3.55%)
Jan 30, 2008 69.60 69.60 66.78 67.27 12,918,518 -6.17(-8.40%)
Jan 29, 2008 73.97 74.74 72.47 73.44 4,247,664 -0.49(-0.66%)
Jan 28, 2008 72.43 74.48 71.61 73.93 2,441,505 +1.76(+2.44%)
Jan 25, 2008 73.47 74.75 71.56 72.17 4,543,305 +0.00(+0.00%)
Jan 24, 2008 71.28 73.39 71.04 72.17 5,297,553 +1.16(+1.63%)
Jan 23, 2008 68.01 71.11 66.31 71.01 7,263,552 +1.09(+1.56%)
Jan 22, 2008 68.95 71.00 67.52 69.92 6,539,573 -1.84(-2.56%)
Jan 21, 2008 71.64 72.32 69.23 71.76 0 +0.00(+0.00%)
Jan 18, 2008 71.64 72.32 69.23 71.76 9,076,442 +0.08(+0.11%)
Jan 17, 2008 74.83 76.77 71.39 71.68 7,284,663 -2.78(-3.73%)
Jan 16, 2008 76.11 76.11 73.12 74.46 5,606,774 -2.15(-2.81%)
Jan 15, 2008 77.53 78.69 76.15 76.61 5,237,002 -2.88(-3.62%)
Jan 14, 2008 80.51 80.51 78.80 79.49 3,838,435 +0.18(+0.23%)
Jan 11, 2008 78.99 80.82 78.91 79.31 4,659,428 +0.46(+0.58%)
Jan 10, 2008 78.22 79.68 77.51 78.85 5,440,100 -0.11(-0.14%)
Jan 09, 2008 77.69 79.24 77.56 78.96 4,629,312 +1.11(+1.43%)
Jan 08, 2008 79.11 79.67 77.53 77.85 4,437,332 -0.53(-0.68%)
Jan 07, 2008 80.19 80.49 77.93 78.38 5,847,580 -1.23(-1.55%)
Jan 04, 2008 80.72 80.80 79.21 79.61 3,885,179 -1.73(-2.13%)
Jan 03, 2008 81.56 82.13 81.00 81.34 4,060,278 +0.19(+0.23%)
Jan 02, 2008 80.84 81.68 79.93 81.15 4,242,077 +0.05(+0.06%)
Jan 01, 2008 82.49 82.51 81.10 81.10 0 +0.00(+0.00%)
Dec 31, 2007 82.49 82.51 81.10 81.10 1,949,489 -1.50(-1.82%)
Dec 28, 2007 82.70 83.33 82.31 82.60 1,493,727 +0.35(+0.43%)
Dec 27, 2007 83.26 83.42 82.08 82.25 2,821,783 -0.82(-0.99%)
Dec 26, 2007 82.16 83.38 81.74 83.07 2,739,072 +1.10(+1.34%)
Dec 24, 2007 82.13 82.22 81.73 81.97 1,367,806 -0.07(-0.09%)
Dec 21, 2007 81.44 82.20 80.76 82.04 3,440,782 +1.35(+1.67%)
Dec 20, 2007 80.25 80.69 79.15 80.69 2,799,644 +0.94(+1.18%)
Dec 19, 2007 80.66 80.98 79.13 79.75 3,457,863 -1.60(-1.97%)
Dec 18, 2007 80.68 81.64 79.37 81.35 3,298,200 +1.16(+1.45%)
Dec 17, 2007 82.56 82.56 79.86 80.19 3,225,413 -2.56(-3.09%)
Dec 14, 2007 84.20 84.84 82.43 82.75 2,559,115 -2.27(-2.67%)
Dec 13, 2007 84.48 85.10 84.04 85.02 3,484,820 +0.03(+0.04%)
Dec 12, 2007 85.54 86.99 83.67 84.99 3,674,035 +1.50(+1.80%)
Dec 11, 2007 84.86 86.04 83.15 83.49 2,841,298 -1.10(-1.30%)
Dec 10, 2007 84.28 84.96 83.28 84.59 2,546,192 +1.14(+1.37%)
Dec 07, 2007 84.24 84.24 83.02 83.45 2,821,340 -0.47(-0.56%)
Dec 06, 2007 81.56 84.14 80.90 83.92 3,440,256 +2.41(+2.96%)
Dec 05, 2007 80.92 82.06 80.68 81.51 4,220,250 +1.20(+1.49%)
Dec 04, 2007 80.05 81.22 79.60 80.31 2,422,718 -0.60(-0.74%)
Dec 03, 2007 80.95 81.09 79.55 80.91 2,595,158 +0.64(+0.80%)
Nov 30, 2007 81.48 81.48 79.59 80.27 3,474,793 -0.41(-0.51%)
Nov 29, 2007 80.50 81.12 79.38 80.68 3,969,922 +0.92(+1.15%)
Nov 28, 2007 78.98 80.49 78.98 79.76 5,322,102 +1.53(+1.96%)
Nov 27, 2007 78.26 78.65 76.39 78.23 4,555,639 -1.06(-1.34%)
Nov 26, 2007 81.90 82.53 78.98 79.29 3,487,899 -3.02(-3.67%)
Nov 23, 2007 80.64 82.73 80.08 82.31 1,179,700 +2.04(+2.54%)
Nov 21, 2007 80.72 82.16 80.27 80.27 2,829,040 -1.28(-1.57%)
Nov 20, 2007 78.76 82.37 78.76 81.55 5,844,162 +3.21(+4.10%)
Nov 19, 2007 80.20 80.49 78.01 78.34 3,874,361 -2.21(-2.74%)
Nov 16, 2007 79.42 80.76 78.91 80.55 4,881,217 +1.84(+2.34%)
Nov 15, 2007 81.33 82.20 77.92 78.71 6,179,767 -2.70(-3.32%)
Nov 14, 2007 83.28 84.40 81.16 81.41 5,013,580 -1.20(-1.45%)
Nov 13, 2007 81.55 83.18 79.85 82.61 5,983,561 +0.94(+1.15%)
Nov 12, 2007 86.48 86.48 81.58 81.67 5,102,229 -3.58(-4.20%)
Nov 09, 2007 85.22 86.45 84.46 85.25 3,699,154 -1.30(-1.50%)
Nov 08, 2007 85.63 86.99 84.74 86.55 4,404,876 +1.34(+1.57%)
Nov 07, 2007 86.25 87.40 85.00 85.21 4,206,727 -1.80(-2.07%)
Nov 06, 2007 84.92 87.09 84.77 87.01 3,381,700 +2.83(+3.36%)
Nov 05, 2007 84.22 84.57 83.30 84.18 3,218,793 -1.02(-1.20%)
Nov 02, 2007 84.96 86.25 83.09 85.20 3,927,800 +0.84(+1.00%)
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.