Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 69.74 69.80 66.98 67.29 3,445,812 -3.08(-4.38%)
Feb 28, 2008 69.64 70.75 69.49 70.37 4,052,872 +0.38(+0.54%)
Feb 27, 2008 71.15 71.51 69.96 69.99 3,337,576 -1.12(-1.58%)
Feb 26, 2008 70.12 71.90 69.85 71.11 3,070,372 +0.76(+1.08%)
Feb 25, 2008 69.03 70.75 68.74 70.35 2,900,834 +1.37(+1.99%)
Feb 22, 2008 68.57 69.08 66.81 68.98 2,670,568 +0.56(+0.82%)
Feb 21, 2008 70.44 70.44 68.14 68.42 4,322,619 -1.82(-2.59%)
Feb 20, 2008 69.33 70.52 68.90 70.24 4,056,118 +0.57(+0.82%)
Feb 19, 2008 68.50 69.93 67.96 69.67 5,035,069 +2.78(+4.16%)
Feb 18, 2008 67.06 67.40 65.87 66.89 0 +0.00(+0.00%)
Feb 15, 2008 67.06 67.40 65.87 66.89 3,941,125 -0.05(-0.07%)
Feb 14, 2008 67.65 68.50 66.80 66.94 4,146,307 -0.48(-0.71%)
Feb 13, 2008 65.37 67.52 65.05 67.42 7,135,987 +2.65(+4.09%)
Feb 12, 2008 63.88 65.59 63.71 64.77 7,042,756 +0.20(+0.31%)
Feb 11, 2008 63.74 65.00 62.65 64.57 8,702,540 +0.67(+1.05%)
Feb 08, 2008 63.90 64.90 63.50 63.90 3,964,736 -0.22(-0.34%)
Feb 07, 2008 63.45 64.89 62.84 64.12 4,613,016 +0.19(+0.30%)
Feb 06, 2008 63.77 66.06 63.70 63.93 5,839,183 -0.63(-0.98%)
Feb 05, 2008 63.53 65.87 63.50 64.56 6,170,840 -1.01(-1.54%)
Feb 04, 2008 64.63 66.44 63.90 65.57 9,380,657 +1.35(+2.10%)
Feb 01, 2008 65.08 65.14 63.47 64.22 10,023,972 -0.66(-1.02%)
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%)
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.