Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 77.45 77.56 75.52 76.02 3,708,223 -3.24(-4.09%)
Feb 28, 2008 78.99 79.99 78.09 79.26 3,171,370 -0.55(-0.69%)
Feb 27, 2008 78.50 80.21 78.43 79.81 2,799,479 +0.71(+0.90%)
Feb 26, 2008 77.76 79.75 77.65 79.10 3,200,008 +1.23(+1.58%)
Feb 25, 2008 77.20 78.48 76.09 77.87 3,722,166 -0.31(-0.40%)
Feb 22, 2008 78.01 78.49 75.87 78.18 4,073,159 +2.65(+3.51%)
Feb 21, 2008 75.95 77.09 75.30 75.53 4,596,706 +0.66(+0.88%)
Feb 20, 2008 70.96 75.45 70.77 74.87 6,075,837 +4.45(+6.32%)
Feb 19, 2008 70.58 71.39 70.07 70.42 4,121,485 -0.08(-0.11%)
Feb 18, 2008 70.41 70.79 69.26 70.50 0 +0.00(+0.00%)
Feb 15, 2008 70.41 70.79 69.26 70.50 2,552,799 +0.25(+0.36%)
Feb 14, 2008 71.05 71.31 69.71 70.25 2,850,513 +0.29(+0.41%)
Feb 13, 2008 69.52 70.25 67.95 69.96 2,893,949 +0.07(+0.10%)
Feb 12, 2008 69.97 72.02 69.32 69.89 3,982,994 +2.07(+3.05%)
Feb 11, 2008 68.05 68.09 66.39 67.82 1,934,592 +1.21(+1.82%)
Feb 08, 2008 65.17 67.25 65.00 66.61 3,335,310 +0.11(+0.17%)
Feb 07, 2008 65.37 67.44 64.77 66.50 3,051,592 -0.55(-0.82%)
Feb 06, 2008 67.00 68.93 66.16 67.05 3,433,311 +1.15(+1.75%)
Feb 05, 2008 67.52 67.79 65.88 65.90 3,587,296 -4.65(-6.59%)
Feb 04, 2008 69.75 70.98 69.42 70.55 2,969,209 -0.90(-1.26%)
Feb 01, 2008 68.65 72.18 68.58 71.45 6,136,424 +5.06(+7.62%)
Jan 31, 2008 63.70 67.34 63.16 66.39 4,568,383 +1.10(+1.68%)
Jan 30, 2008 65.15 67.43 64.28 65.29 3,619,096 +0.95(+1.48%)
Jan 29, 2008 65.49 65.60 63.74 64.34 3,525,135 -0.53(-0.82%)
Jan 28, 2008 62.96 64.98 61.74 64.87 2,018,828 +1.89(+3.00%)
Jan 25, 2008 66.06 66.70 62.61 62.98 3,789,504 -0.82(-1.29%)
Jan 24, 2008 61.07 64.35 60.82 63.80 3,865,168 +4.10(+6.87%)
Jan 23, 2008 56.28 60.48 55.53 59.70 8,542,251 -1.00(-1.65%)
Jan 22, 2008 57.56 61.39 57.23 60.70 6,495,921 -2.00(-3.19%)
Jan 21, 2008 64.06 64.30 61.01 62.70 0 +0.00(+0.00%)
Jan 18, 2008 64.06 64.30 61.01 62.70 4,153,831 +1.52(+2.48%)
Jan 17, 2008 63.95 64.35 60.85 61.18 3,181,543 -2.11(-3.33%)
Jan 16, 2008 64.37 65.43 62.58 63.29 3,304,908 -2.17(-3.32%)
Jan 15, 2008 66.92 67.49 64.89 65.46 3,446,383 -3.61(-5.23%)
Jan 14, 2008 67.79 69.48 66.85 69.07 2,473,352 +2.00(+2.98%)
Jan 11, 2008 66.17 67.62 65.88 67.07 2,831,641 -1.38(-2.02%)
Jan 10, 2008 65.89 69.24 65.68 68.45 5,058,676 -0.51(-0.74%)
Jan 09, 2008 69.56 69.62 67.22 68.96 3,600,240 -0.93(-1.33%)
Jan 08, 2008 71.97 72.98 69.81 69.89 2,606,067 -1.56(-2.18%)
Jan 07, 2008 72.32 72.41 70.29 71.45 2,832,109 -1.69(-2.31%)
Jan 04, 2008 74.25 74.27 72.46 73.14 2,278,542 -2.72(-3.59%)
Jan 03, 2008 76.31 76.54 75.57 75.86 1,597,455 -0.54(-0.71%)
Jan 02, 2008 78.36 78.48 75.69 76.40 2,483,234 -0.95(-1.23%)
Jan 01, 2008 77.66 77.97 76.71 77.35 1,477,500 +0.00(+0.00%)
Dec 31, 2007 77.66 77.97 76.71 77.35 1,477,500 -0.45(-0.58%)
Dec 28, 2007 77.58 78.02 77.29 77.80 1,565,554 +1.58(+2.07%)
Dec 27, 2007 76.65 76.94 76.16 76.22 1,925,500 +0.77(+1.02%)
Dec 26, 2007 74.56 75.65 74.49 75.45 1,329,600 +1.00(+1.34%)
Dec 24, 2007 74.25 74.94 73.28 74.45 588,230 +1.21(+1.65%)
Dec 21, 2007 74.22 74.40 73.10 73.24 1,716,647 +1.84(+2.58%)
Dec 20, 2007 71.35 72.10 70.17 71.40 2,543,455 +1.06(+1.51%)
Dec 19, 2007 70.30 71.10 69.92 70.34 1,705,180 +0.48(+0.69%)
Dec 18, 2007 70.87 70.87 68.40 69.86 2,149,120 +1.26(+1.84%)
Dec 17, 2007 69.80 70.21 68.12 68.60 2,433,700 -2.68(-3.76%)
Dec 14, 2007 71.21 71.93 70.44 71.28 3,493,770 -2.56(-3.47%)
Dec 13, 2007 73.98 74.19 72.17 73.84 1,925,121 -1.06(-1.42%)
Dec 12, 2007 75.65 76.15 74.16 74.90 2,670,925 +2.60(+3.60%)
Dec 11, 2007 74.44 75.72 72.30 72.30 2,054,063 -2.49(-3.33%)
Dec 10, 2007 74.65 74.97 74.10 74.79 1,321,164 +0.86(+1.16%)
Dec 07, 2007 73.94 74.10 72.95 73.93 1,918,192 +1.12(+1.54%)
Dec 06, 2007 70.57 73.05 70.50 72.81 2,881,567 +1.70(+2.39%)
Dec 05, 2007 71.45 71.75 70.62 71.11 2,120,700 +1.50(+2.15%)
Dec 04, 2007 70.08 70.19 69.30 69.61 2,533,559 -2.45(-3.40%)
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.