Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 78.23 79.28 77.71 77.81 3,161,224 -0.94(-1.19%)
Feb 28, 2008 79.62 79.89 78.63 78.75 2,320,702 -1.45(-1.81%)
Feb 27, 2008 79.68 80.61 79.38 80.19 1,887,828 -0.12(-0.15%)
Feb 26, 2008 78.98 80.95 78.87 80.32 2,253,049 +1.10(+1.39%)
Feb 25, 2008 78.64 79.42 77.60 79.21 2,349,202 +0.56(+0.71%)
Feb 22, 2008 79.32 79.32 76.94 78.66 2,496,785 -0.20(-0.26%)
Feb 21, 2008 79.45 80.06 78.54 78.86 2,523,327 -0.55(-0.69%)
Feb 20, 2008 78.27 79.87 77.95 79.41 2,666,418 +0.61(+0.77%)
Feb 19, 2008 78.36 79.40 77.75 78.80 3,881,204 +1.17(+1.51%)
Feb 18, 2008 77.26 78.09 76.77 77.62 0 +0.00(+0.00%)
Feb 15, 2008 77.26 78.09 76.77 77.62 2,368,784 -0.08(-0.10%)
Feb 14, 2008 78.60 79.45 77.67 77.70 2,184,027 -1.03(-1.31%)
Feb 13, 2008 79.90 79.90 77.39 78.74 2,130,104 +0.95(+1.23%)
Feb 12, 2008 78.42 79.14 77.31 77.78 2,232,320 -0.31(-0.40%)
Feb 11, 2008 77.52 78.58 76.32 78.09 1,996,391 +0.40(+0.51%)
Feb 08, 2008 79.03 79.66 77.37 77.70 2,775,854 -1.91(-2.40%)
Feb 07, 2008 79.01 80.24 78.73 79.60 2,837,402 +0.52(+0.66%)
Feb 06, 2008 79.13 80.86 78.28 79.08 2,211,538 +0.50(+0.64%)
Feb 05, 2008 80.48 80.48 78.45 78.58 3,566,597 -2.43(-3.00%)
Feb 04, 2008 82.51 83.11 80.79 81.01 2,188,761 -1.47(-1.79%)
Feb 01, 2008 82.72 82.90 81.14 82.48 3,113,717 +0.09(+0.11%)
Jan 31, 2008 80.12 83.26 79.60 82.39 3,358,569 +1.13(+1.39%)
Jan 30, 2008 80.96 82.54 80.87 81.26 4,609,455 -0.70(-0.85%)
Jan 29, 2008 81.53 82.85 81.30 81.96 3,757,853 +0.98(+1.21%)
Jan 28, 2008 79.47 80.98 78.59 80.98 3,984,748 +1.55(+1.96%)
Jan 25, 2008 78.74 80.74 78.52 79.43 5,884,031 +1.28(+1.64%)
Jan 24, 2008 79.12 79.36 76.72 78.15 4,634,454 -0.42(-0.54%)
Jan 23, 2008 72.01 79.03 71.55 78.57 9,036,950 +4.26(+5.73%)
Jan 22, 2008 71.47 74.81 70.63 74.31 5,136,103 +0.14(+0.19%)
Jan 21, 2008 73.45 74.56 72.68 74.17 0 +0.00(+0.00%)
Jan 18, 2008 73.45 74.56 72.68 74.17 4,025,182 +1.09(+1.49%)
Jan 17, 2008 74.59 75.35 72.87 73.09 3,835,492 -1.44(-1.93%)
Jan 16, 2008 73.04 75.15 72.68 74.53 5,377,314 +1.01(+1.37%)
Jan 15, 2008 73.95 74.52 73.48 73.52 3,604,555 -1.21(-1.62%)
Jan 14, 2008 74.95 75.39 74.09 74.73 2,140,310 +0.53(+0.71%)
Jan 11, 2008 74.53 74.83 73.67 74.20 4,017,148 -0.87(-1.15%)
Jan 10, 2008 72.41 75.81 72.41 75.06 5,342,775 +1.98(+2.71%)
Jan 09, 2008 72.92 73.20 71.67 73.09 4,324,388 +0.00(+0.00%)
Jan 08, 2008 74.23 74.78 72.98 73.09 5,171,611 -0.63(-0.85%)
Jan 07, 2008 74.86 75.34 72.97 73.71 4,521,292 -0.54(-0.73%)
Jan 04, 2008 76.59 76.60 73.44 74.25 4,889,980 -2.83(-3.68%)
Jan 03, 2008 76.48 77.42 76.21 77.09 2,970,869 +1.02(+1.33%)
Jan 02, 2008 78.20 78.20 75.10 76.07 7,378,295 -2.66(-3.38%)
Jan 01, 2008 79.58 79.66 78.59 78.73 0 +0.00(+0.00%)
Dec 31, 2007 79.58 79.66 78.59 78.73 3,245,033 -1.28(-1.60%)
Dec 28, 2007 80.88 81.76 78.99 80.01 3,099,623 -1.13(-1.39%)
Dec 27, 2007 81.85 81.99 80.92 81.14 3,036,014 -0.89(-1.09%)
Dec 26, 2007 81.23 82.29 81.09 82.03 3,217,973 +0.69(+0.85%)
Dec 24, 2007 82.30 82.99 81.02 81.34 2,498,651 -1.91(-2.29%)
Dec 21, 2007 81.77 84.30 81.77 83.25 4,255,042 +0.58(+0.70%)
Dec 20, 2007 83.98 83.98 82.00 82.67 3,150,702 -0.88(-1.06%)
Dec 19, 2007 85.44 85.44 83.35 83.55 2,289,469 -1.88(-2.20%)
Dec 18, 2007 85.20 85.52 84.54 85.43 2,345,616 +0.76(+0.90%)
Dec 17, 2007 84.15 85.36 83.91 84.67 2,707,717 -0.02(-0.02%)
Dec 14, 2007 84.61 86.14 84.59 84.69 2,909,118 -1.12(-1.31%)
Dec 13, 2007 84.23 85.93 84.11 85.81 2,668,150 -0.69(-0.80%)
Dec 12, 2007 88.07 88.90 85.39 86.50 2,471,663 +0.26(+0.31%)
Dec 11, 2007 89.01 89.36 86.23 86.23 2,535,362 -2.83(-3.17%)
Dec 10, 2007 88.56 89.64 88.07 89.06 2,182,493 +0.57(+0.65%)
Dec 07, 2007 87.29 88.91 87.29 88.48 2,020,800 +1.53(+1.76%)
Dec 06, 2007 86.38 87.02 85.55 86.96 1,319,766 +0.98(+1.14%)
Dec 05, 2007 86.80 86.80 85.28 85.98 2,006,541 +0.15(+0.17%)
Dec 04, 2007 85.52 86.77 85.26 85.83 2,103,000 -0.04(-0.04%)
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.