Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 78.34 80.13 77.92 79.73 2,883,458 +1.20(+1.53%)
Mar 28, 2008 78.77 79.64 78.16 78.53 2,290,791 -0.39(-0.49%)
Mar 27, 2008 78.53 79.51 77.90 78.91 3,604,354 +0.40(+0.51%)
Mar 26, 2008 78.29 78.87 77.65 78.51 2,288,585 -0.17(-0.22%)
Mar 25, 2008 78.29 79.09 77.00 78.68 2,936,062 +0.59(+0.75%)
Mar 24, 2008 75.02 79.14 74.89 78.09 3,874,706 +3.23(+4.31%)
Mar 21, 2008 72.29 74.88 72.10 74.87 4,939,832 +0.00(+0.00%)
Mar 20, 2008 72.29 74.88 72.10 74.87 4,939,832 +0.68(+0.92%)
Mar 19, 2008 75.52 76.56 74.19 74.19 3,449,066 -0.59(-0.79%)
Mar 18, 2008 72.23 74.78 71.80 74.78 3,996,318 +3.76(+5.29%)
Mar 17, 2008 71.37 72.61 70.98 71.02 5,427,639 -1.94(-2.65%)
Mar 14, 2008 75.32 75.56 71.92 72.96 4,964,212 -1.95(-2.61%)
Mar 13, 2008 73.84 75.47 73.73 74.91 5,378,402 +0.01(+0.01%)
Mar 12, 2008 75.20 76.49 73.86 74.90 3,130,679 -0.95(-1.25%)
Mar 11, 2008 74.60 75.85 73.48 75.85 3,013,582 +2.74(+3.75%)
Mar 10, 2008 74.81 75.53 73.04 73.10 3,223,171 -1.49(-2.00%)
Mar 07, 2008 75.99 76.19 74.21 74.59 3,467,490 -1.85(-2.42%)
Mar 06, 2008 77.50 77.56 76.12 76.44 2,731,631 -1.29(-1.66%)
Mar 05, 2008 77.78 79.24 76.92 77.73 3,784,913 +0.03(+0.04%)
Mar 04, 2008 75.90 77.91 75.38 77.70 3,867,666 +0.94(+1.22%)
Mar 03, 2008 75.71 76.90 75.38 76.76 2,689,477 +0.94(+1.24%)
Feb 29, 2008 76.23 77.25 75.73 75.82 3,244,046 -0.91(-1.19%)
Feb 28, 2008 77.59 77.85 76.62 76.74 2,381,503 -1.41(-1.81%)
Feb 27, 2008 77.65 78.55 77.36 78.15 1,937,288 -0.12(-0.15%)
Feb 26, 2008 76.97 78.89 76.86 78.27 2,312,077 +1.08(+1.39%)
Feb 25, 2008 76.63 77.39 75.62 77.19 2,410,750 +0.54(+0.71%)
Feb 22, 2008 77.29 77.29 74.97 76.65 2,562,199 -0.20(-0.26%)
Feb 21, 2008 77.42 78.02 76.54 76.85 2,589,436 -0.53(-0.69%)
Feb 20, 2008 76.27 77.83 75.96 77.38 2,736,277 +0.59(+0.77%)
Feb 19, 2008 76.36 77.37 75.76 76.79 3,982,890 +1.14(+1.51%)
Feb 18, 2008 75.29 76.10 74.81 75.64 0 +0.00(+0.00%)
Feb 15, 2008 75.29 76.10 74.81 75.64 2,430,845 -0.08(-0.10%)
Feb 14, 2008 76.60 77.42 75.69 75.72 2,241,248 -1.01(-1.31%)
Feb 13, 2008 77.86 77.86 75.41 76.73 2,185,912 +0.93(+1.23%)
Feb 12, 2008 76.42 77.12 75.33 75.80 2,290,806 -0.30(-0.40%)
Feb 11, 2008 75.54 76.57 74.37 76.10 2,048,695 +0.39(+0.51%)
Feb 08, 2008 77.01 77.62 75.39 75.71 2,848,580 -1.86(-2.40%)
Feb 07, 2008 76.99 78.19 76.72 77.57 2,911,741 +0.51(+0.66%)
Feb 06, 2008 77.11 78.79 76.28 77.06 2,269,479 +0.49(+0.64%)
Feb 05, 2008 78.42 78.42 76.44 76.57 3,660,040 -2.37(-3.00%)
Feb 04, 2008 80.40 80.99 78.72 78.94 2,246,105 -1.44(-1.79%)
Feb 01, 2008 80.61 80.79 79.07 80.37 3,195,295 +0.09(+0.11%)
Jan 31, 2008 78.08 81.13 77.57 80.29 3,446,561 +1.10(+1.39%)
Jan 30, 2008 78.90 80.44 78.80 79.19 4,730,220 -0.68(-0.85%)
Jan 29, 2008 79.45 80.74 79.22 79.87 3,856,307 +0.95(+1.21%)
Jan 28, 2008 77.44 78.91 76.58 78.91 4,089,146 +1.51(+1.96%)
Jan 25, 2008 76.73 78.68 76.51 77.40 6,038,189 +1.25(+1.64%)
Jan 24, 2008 77.10 77.34 74.77 76.15 4,755,874 -0.41(-0.54%)
Jan 23, 2008 70.17 77.01 69.72 76.56 9,273,713 +4.15(+5.73%)
Jan 22, 2008 69.65 72.90 68.83 72.42 5,270,666 +0.14(+0.19%)
Jan 21, 2008 71.57 72.66 70.82 72.28 0 +0.00(+0.00%)
Jan 18, 2008 71.57 72.66 70.82 72.28 4,130,639 +1.06(+1.49%)
Jan 17, 2008 72.68 73.42 71.01 71.22 3,935,980 -1.40(-1.93%)
Jan 16, 2008 71.18 73.23 70.82 72.62 5,518,197 +0.98(+1.37%)
Jan 15, 2008 72.06 72.61 71.60 71.64 3,698,992 -1.18(-1.62%)
Jan 14, 2008 73.04 73.47 72.20 72.82 2,196,385 +0.52(+0.71%)
Jan 11, 2008 72.63 72.92 71.79 72.30 4,122,395 -0.84(-1.15%)
Jan 10, 2008 70.56 73.87 70.56 73.15 5,482,753 +1.93(+2.71%)
Jan 09, 2008 71.06 71.33 69.84 71.22 4,437,685 +0.00(+0.00%)
Jan 08, 2008 72.33 72.87 71.12 71.22 5,307,104 -0.61(-0.85%)
Jan 07, 2008 72.95 73.41 71.11 71.83 4,639,747 -0.52(-0.73%)
Jan 04, 2008 74.64 74.64 71.56 72.36 5,018,094 -2.76(-3.68%)
Jan 03, 2008 74.52 75.45 74.27 75.12 3,048,704 +0.99(+1.33%)
Jan 02, 2008 76.20 76.20 73.18 74.13 7,571,602 -2.59(-3.38%)
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.