Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 61.27 63.62 60.93 63.13 1,681,078 +0.83(+1.33%)
Jan 30, 2008 62.96 63.42 62.10 62.30 2,085,369 -1.05(-1.66%)
Jan 29, 2008 62.59 63.40 62.37 63.35 2,911,426 +1.03(+1.65%)
Jan 28, 2008 61.84 62.36 60.79 62.32 2,179,868 +0.44(+0.71%)
Jan 25, 2008 62.41 63.23 61.35 61.88 2,516,600 +0.38(+0.62%)
Jan 24, 2008 58.27 63.19 58.25 61.50 3,831,853 +3.02(+5.16%)
Jan 23, 2008 51.52 58.75 55.81 58.48 2,515,611 +0.42(+0.72%)
Jan 22, 2008 53.24 60.00 53.24 58.06 2,702,875 -3.12(-5.10%)
Jan 21, 2008 61.70 62.60 60.75 61.18 0 +0.00(+0.00%)
Jan 18, 2008 61.70 62.60 60.75 61.18 1,631,461 -0.01(-0.02%)
Jan 17, 2008 63.41 63.77 61.08 61.19 1,655,100 -2.29(-3.61%)
Jan 16, 2008 64.51 64.97 63.19 63.48 1,666,772 -1.27(-1.96%)
Jan 15, 2008 66.05 67.02 64.28 64.75 1,384,304 -1.98(-2.97%)
Jan 14, 2008 66.81 67.67 66.47 66.73 971,882 +0.31(+0.47%)
Jan 11, 2008 67.72 68.04 66.11 66.42 1,147,515 -2.06(-3.01%)
Jan 10, 2008 67.68 69.10 67.31 68.48 847,526 +0.40(+0.59%)
Jan 09, 2008 66.03 68.08 65.75 68.08 1,342,873 +1.75(+2.64%)
Jan 08, 2008 68.63 69.40 66.06 66.33 1,257,762 -2.09(-3.05%)
Jan 07, 2008 69.96 70.05 67.90 68.42 873,000 -1.25(-1.79%)
Jan 04, 2008 71.08 71.27 69.67 69.67 711,253 -1.95(-2.72%)
Jan 03, 2008 70.69 71.86 70.69 71.62 679,396 +0.95(+1.34%)
Jan 02, 2008 71.80 72.41 70.36 70.67 880,400 -1.30(-1.81%)
Jan 01, 2008 71.41 72.54 71.41 71.97 0 +0.00(+0.00%)
Dec 31, 2007 71.41 72.54 71.41 71.97 478,121 -0.04(-0.06%)
Dec 28, 2007 72.60 72.82 71.91 72.01 278,336 -0.24(-0.33%)
Dec 27, 2007 73.05 73.22 71.73 72.25 344,100 -0.79(-1.08%)
Dec 26, 2007 73.35 73.84 72.80 73.04 281,018 -0.81(-1.10%)
Dec 24, 2007 73.44 73.99 73.30 73.85 155,205 +0.46(+0.63%)
Dec 21, 2007 72.27 73.39 72.08 73.39 850,710 +1.82(+2.54%)
Dec 20, 2007 71.99 71.99 70.66 71.57 372,400 +0.01(+0.01%)
Dec 19, 2007 72.38 72.38 71.09 71.56 507,820 -0.39(-0.54%)
Dec 18, 2007 72.00 72.20 71.09 71.95 557,400 +0.27(+0.38%)
Dec 17, 2007 73.22 73.44 71.68 71.68 525,320 -1.71(-2.33%)
Dec 14, 2007 73.00 74.31 72.58 73.39 700,846 +0.45(+0.62%)
Dec 13, 2007 71.84 73.14 71.72 72.94 610,100 +0.98(+1.36%)
Dec 12, 2007 72.82 74.09 71.40 71.96 826,882 +0.60(+0.84%)
Dec 11, 2007 74.08 74.08 71.36 71.36 594,884 -2.46(-3.33%)
Dec 10, 2007 73.68 74.21 73.46 73.82 568,945 +0.20(+0.27%)
Dec 07, 2007 74.49 74.50 73.42 73.62 484,648 -0.71(-0.96%)
Dec 06, 2007 73.66 74.54 73.49 74.33 581,455 +0.64(+0.87%)
Dec 05, 2007 72.52 73.88 72.52 73.69 635,803 +1.69(+2.35%)
Dec 04, 2007 71.91 72.72 71.82 72.00 376,200 -0.38(-0.53%)
Dec 03, 2007 72.50 73.19 72.17 72.38 610,053 +0.26(+0.36%)
Nov 30, 2007 74.41 74.51 71.80 72.12 1,098,050 -1.56(-2.12%)
Nov 29, 2007 73.82 74.26 73.10 73.68 673,500 -0.53(-0.71%)
Nov 28, 2007 72.05 74.21 71.76 74.21 791,930 +2.55(+3.56%)
Nov 27, 2007 71.05 72.05 70.64 71.66 651,276 +1.12(+1.59%)
Nov 26, 2007 72.05 72.71 70.54 70.54 634,500 -1.36(-1.89%)
Nov 23, 2007 70.78 71.90 70.78 71.90 242,597 +1.44(+2.04%)
Nov 21, 2007 70.14 71.55 70.14 70.46 1,007,410 -0.40(-0.56%)
Nov 20, 2007 71.37 72.26 69.99 70.86 882,701 -0.19(-0.27%)
Nov 19, 2007 71.77 72.22 70.89 71.05 1,156,600 -1.05(-1.46%)
Nov 16, 2007 73.10 73.45 71.45 72.10 973,702 -0.40(-0.55%)
Nov 15, 2007 73.09 73.28 72.27 72.50 1,147,609 -0.73(-1.00%)
Nov 14, 2007 73.61 74.79 73.12 73.23 733,245 -0.82(-1.11%)
Nov 13, 2007 73.49 74.05 72.66 74.05 738,500 +0.93(+1.27%)
Nov 12, 2007 73.50 74.21 73.09 73.12 729,000 -0.64(-0.87%)
Nov 09, 2007 73.33 74.38 73.08 73.76 914,000 -0.40(-0.54%)
Nov 08, 2007 74.26 74.90 73.15 74.16 763,480 -0.04(-0.05%)
Nov 07, 2007 75.49 75.66 74.19 74.20 702,513 -1.49(-1.97%)
Nov 06, 2007 74.77 75.73 74.17 75.69 395,700 +1.35(+1.82%)
Nov 05, 2007 74.65 74.97 74.03 74.34 804,768 -0.51(-0.68%)
Nov 02, 2007 74.43 75.24 74.20 74.85 1,084,700 +0.36(+0.48%)
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.