Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 70.48 72.70 69.88 71.37 1,715,707 -0.08(-0.11%)
Jan 30, 2008 71.66 72.64 71.24 71.46 1,261,062 -0.38(-0.52%)
Jan 29, 2008 72.42 72.51 71.19 71.83 1,243,249 +0.16(+0.23%)
Jan 28, 2008 70.21 71.84 68.92 71.67 1,857,799 +1.70(+2.42%)
Jan 25, 2008 70.14 73.01 69.55 69.97 2,908,516 +0.63(+0.91%)
Jan 24, 2008 70.10 70.10 67.97 69.35 2,739,751 -0.54(-0.77%)
Jan 23, 2008 69.12 70.17 67.83 69.88 4,441,522 -1.32(-1.85%)
Jan 22, 2008 71.81 72.95 69.02 71.20 3,228,309 -4.51(-5.95%)
Jan 21, 2008 75.97 77.65 75.01 75.71 0 +0.00(+0.00%)
Jan 18, 2008 75.97 77.65 75.01 75.71 3,209,899 +0.07(+0.09%)
Jan 17, 2008 77.88 78.28 75.34 75.64 2,011,476 -1.86(-2.40%)
Jan 16, 2008 77.37 78.49 77.26 77.50 2,141,582 -0.07(-0.09%)
Jan 15, 2008 77.27 79.08 77.19 77.57 2,435,067 -0.50(-0.64%)
Jan 14, 2008 76.40 78.37 76.04 78.07 3,414,418 +2.42(+3.20%)
Jan 11, 2008 76.28 76.51 75.49 75.65 1,277,553 -0.71(-0.93%)
Jan 10, 2008 76.28 77.46 75.93 76.36 2,376,106 -0.65(-0.84%)
Jan 09, 2008 73.67 77.33 73.67 77.00 3,485,435 +3.47(+4.72%)
Jan 08, 2008 73.64 74.56 73.12 73.53 2,749,565 +0.32(+0.44%)
Jan 07, 2008 71.90 73.25 71.01 73.21 2,210,954 +1.88(+2.63%)
Jan 04, 2008 71.90 72.80 70.86 71.33 1,803,885 -1.03(-1.43%)
Jan 03, 2008 70.45 72.81 69.84 72.36 2,703,703 +2.24(+3.20%)
Jan 02, 2008 68.67 71.03 68.67 70.12 2,478,555 +2.52(+3.73%)
Jan 01, 2008 68.16 68.16 67.32 67.60 0 +0.00(+0.00%)
Dec 31, 2007 68.16 68.16 67.32 67.60 496,868 -0.66(-0.96%)
Dec 28, 2007 68.73 68.73 67.80 68.25 561,016 +0.39(+0.57%)
Dec 27, 2007 68.46 68.84 67.58 67.87 769,635 -0.80(-1.16%)
Dec 26, 2007 69.20 69.20 68.07 68.66 976,528 -0.53(-0.77%)
Dec 24, 2007 69.44 69.44 68.63 69.19 375,292 +0.35(+0.51%)
Dec 21, 2007 68.71 68.98 67.08 68.84 2,287,210 +0.94(+1.39%)
Dec 20, 2007 67.41 68.57 67.16 67.90 1,251,827 +1.30(+1.95%)
Dec 19, 2007 66.42 67.69 65.62 66.60 2,209,254 +0.73(+1.10%)
Dec 18, 2007 66.42 66.46 65.68 65.87 1,717,921 -0.04(-0.05%)
Dec 17, 2007 67.34 67.61 65.75 65.91 1,510,393 -1.86(-2.74%)
Dec 14, 2007 68.10 69.27 67.43 67.77 1,925,649 -1.16(-1.68%)
Dec 13, 2007 68.31 69.07 68.02 68.92 1,552,451 +0.41(+0.60%)
Dec 12, 2007 68.59 69.34 67.85 68.51 2,112,821 +1.29(+1.92%)
Dec 11, 2007 68.33 69.18 66.83 67.22 1,537,160 -1.15(-1.68%)
Dec 10, 2007 68.85 69.53 67.92 68.37 1,360,343 -0.43(-0.63%)
Dec 07, 2007 69.65 69.86 68.44 68.80 1,423,261 -0.45(-0.65%)
Dec 06, 2007 69.14 69.64 68.92 69.25 1,367,200 +0.08(+0.12%)
Dec 05, 2007 71.22 71.55 68.71 69.17 1,893,027 -1.26(-1.78%)
Dec 04, 2007 69.13 71.50 68.95 70.42 2,787,200 +1.47(+2.13%)
Dec 03, 2007 68.05 69.29 67.42 68.95 2,051,889 -0.19(-0.27%)
Nov 30, 2007 68.60 69.28 67.69 69.14 2,185,354 +1.39(+2.05%)
Nov 29, 2007 67.49 68.57 67.20 67.75 1,164,632 -0.16(-0.24%)
Nov 28, 2007 67.41 68.10 66.33 67.91 1,818,155 +0.87(+1.30%)
Nov 27, 2007 65.31 67.20 65.20 67.04 1,850,712 +1.94(+2.98%)
Nov 26, 2007 63.41 66.57 63.41 65.10 1,771,131 +1.20(+1.88%)
Nov 23, 2007 63.30 64.10 63.06 63.90 439,161 +0.89(+1.41%)
Nov 21, 2007 63.88 64.54 62.91 63.01 942,797 -1.53(-2.36%)
Nov 20, 2007 64.39 64.96 63.75 64.54 1,146,543 +0.12(+0.18%)
Nov 19, 2007 64.85 65.67 64.19 64.42 916,666 -0.71(-1.09%)
Nov 16, 2007 64.53 65.42 64.19 65.13 1,472,811 +1.16(+1.81%)
Nov 15, 2007 65.61 66.29 63.66 63.97 1,710,745 -1.64(-2.50%)
Nov 14, 2007 66.02 66.42 65.22 65.61 1,311,054 +0.13(+0.19%)
Nov 13, 2007 65.49 65.53 64.01 65.49 1,368,071 +0.67(+1.04%)
Nov 12, 2007 65.48 66.09 64.11 64.81 1,340,779 +0.08(+0.12%)
Nov 09, 2007 63.35 65.21 63.35 64.73 1,732,081 +0.04(+0.07%)
Nov 08, 2007 63.90 64.97 63.31 64.69 1,008,007 +0.84(+1.32%)
Nov 07, 2007 65.01 65.48 63.84 63.84 1,513,127 -1.14(-1.75%)
Nov 06, 2007 65.95 65.95 63.76 64.98 2,268,753 +0.91(+1.41%)
Nov 05, 2007 64.83 64.85 63.67 64.08 1,696,875 -0.75(-1.16%)
Nov 02, 2007 66.56 66.56 63.62 64.83 1,949,157 -0.98(-1.49%)
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.