Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 77.06 78.82 76.65 78.42 2,931,462 +1.18(+1.53%)
Mar 28, 2008 77.48 78.33 76.88 77.24 2,328,928 -0.38(-0.49%)
Mar 27, 2008 77.25 78.21 76.62 77.62 3,664,359 +0.40(+0.52%)
Mar 26, 2008 77.01 77.58 76.38 77.22 2,326,685 -0.17(-0.22%)
Mar 25, 2008 77.01 77.80 75.74 77.39 2,984,941 +0.58(+0.75%)
Mar 24, 2008 73.80 77.85 73.67 76.82 3,939,212 +3.17(+4.31%)
Mar 21, 2008 71.10 73.65 70.92 73.64 5,022,070 +0.00(+0.00%)
Mar 20, 2008 71.10 73.65 70.92 73.64 5,022,070 +0.67(+0.92%)
Mar 19, 2008 74.29 75.31 72.97 72.97 3,506,486 -0.58(-0.79%)
Mar 18, 2008 71.04 73.56 70.62 73.56 4,062,848 +3.70(+5.29%)
Mar 17, 2008 70.20 71.43 69.82 69.86 5,517,998 -1.90(-2.65%)
Mar 14, 2008 74.08 74.32 70.74 71.76 5,046,856 -1.92(-2.61%)
Mar 13, 2008 72.64 74.23 72.53 73.69 5,467,942 +0.01(+0.01%)
Mar 12, 2008 73.97 75.24 72.65 73.68 3,182,798 -0.93(-1.25%)
Mar 11, 2008 73.38 74.61 72.28 74.61 3,063,751 +2.70(+3.75%)
Mar 10, 2008 73.58 74.29 71.85 71.91 3,276,831 -1.46(-2.00%)
Mar 07, 2008 74.74 74.94 73.00 73.37 3,525,216 -1.82(-2.42%)
Mar 06, 2008 76.23 76.29 74.88 75.19 2,777,107 -1.27(-1.66%)
Mar 05, 2008 76.50 77.94 75.66 76.46 3,847,924 +0.03(+0.04%)
Mar 04, 2008 74.66 76.63 74.14 76.43 3,932,054 +0.92(+1.22%)
Mar 03, 2008 74.47 75.64 74.14 75.50 2,734,251 +0.92(+1.24%)
Feb 29, 2008 74.98 75.99 74.49 74.58 3,298,053 -0.90(-1.19%)
Feb 28, 2008 76.32 76.57 75.37 75.48 2,421,150 -1.39(-1.81%)
Feb 27, 2008 76.38 77.26 76.09 76.87 1,969,540 -0.12(-0.15%)
Feb 26, 2008 75.71 77.59 75.60 76.99 2,350,569 +1.06(+1.39%)
Feb 25, 2008 75.38 76.12 74.38 75.93 2,450,884 +0.53(+0.71%)
Feb 22, 2008 76.03 76.03 73.74 75.39 2,604,854 -0.19(-0.26%)
Feb 21, 2008 76.16 76.74 75.28 75.59 2,632,545 -0.52(-0.69%)
Feb 20, 2008 75.02 76.55 74.72 76.11 2,781,830 +0.58(+0.77%)
Feb 19, 2008 75.11 76.11 74.52 75.53 4,049,196 +1.13(+1.51%)
Feb 18, 2008 74.06 74.85 73.58 74.40 0 +0.00(+0.00%)
Feb 15, 2008 74.06 74.85 73.58 74.40 2,471,313 -0.08(-0.10%)
Feb 14, 2008 75.34 76.16 74.45 74.48 2,278,560 -0.99(-1.31%)
Feb 13, 2008 76.59 76.59 74.18 75.47 2,222,303 +0.91(+1.23%)
Feb 12, 2008 75.17 75.86 74.10 74.56 2,328,943 -0.30(-0.40%)
Feb 11, 2008 74.30 75.32 73.15 74.85 2,082,801 +0.38(+0.51%)
Feb 08, 2008 75.75 76.35 74.16 74.47 2,896,003 -1.83(-2.40%)
Feb 07, 2008 75.73 76.91 75.46 76.30 2,960,215 +0.50(+0.66%)
Feb 06, 2008 75.84 77.50 75.03 75.80 2,307,261 +0.48(+0.64%)
Feb 05, 2008 77.14 77.14 75.19 75.32 3,720,972 -2.33(-3.00%)
Feb 04, 2008 79.08 79.66 77.43 77.65 2,283,498 -1.41(-1.79%)
Feb 01, 2008 79.29 79.47 77.77 79.06 3,248,490 +0.08(+0.11%)
Jan 31, 2008 76.80 79.80 76.30 78.97 3,503,939 +1.08(+1.39%)
Jan 30, 2008 77.60 79.12 77.51 77.89 4,808,968 -0.67(-0.85%)
Jan 29, 2008 78.14 79.41 77.92 78.56 3,920,506 +0.94(+1.21%)
Jan 28, 2008 76.17 77.62 75.33 77.62 4,157,222 +1.49(+1.96%)
Jan 25, 2008 75.47 77.39 75.26 76.13 6,138,713 +1.23(+1.64%)
Jan 24, 2008 75.83 76.07 73.54 74.90 4,835,050 -0.41(-0.54%)
Jan 23, 2008 69.02 75.75 68.58 75.31 9,428,101 +4.08(+5.73%)
Jan 22, 2008 68.51 71.70 67.70 71.23 5,358,412 +0.14(+0.19%)
Jan 21, 2008 70.40 71.47 69.67 71.10 0 +0.00(+0.00%)
Jan 18, 2008 70.40 71.47 69.67 71.10 4,199,406 +1.04(+1.49%)
Jan 17, 2008 71.49 72.22 69.85 70.05 4,001,506 -1.38(-1.93%)
Jan 16, 2008 70.01 72.03 69.67 71.43 5,610,064 +0.96(+1.37%)
Jan 15, 2008 70.88 71.43 70.43 70.47 3,760,573 -1.16(-1.62%)
Jan 14, 2008 71.84 72.26 71.02 71.63 2,232,951 +0.51(+0.71%)
Jan 11, 2008 71.44 71.73 70.61 71.12 4,191,024 -0.83(-1.15%)
Jan 10, 2008 69.40 72.66 69.40 71.95 5,574,029 +1.90(+2.71%)
Jan 09, 2008 69.89 70.16 68.69 70.05 4,511,563 +0.00(+0.00%)
Jan 08, 2008 71.15 71.68 69.95 70.05 5,395,457 -0.60(-0.85%)
Jan 07, 2008 71.76 72.21 69.94 70.66 4,716,990 -0.52(-0.73%)
Jan 04, 2008 73.41 73.42 70.39 71.17 5,101,635 -2.72(-3.68%)
Jan 03, 2008 73.30 74.21 73.05 73.89 3,099,459 +0.97(+1.33%)
Jan 02, 2008 74.95 74.95 71.98 72.91 7,697,654 -2.55(-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.