Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 62.16 64.56 61.80 63.80 811,245 +1.17(+1.87%)
Jan 30, 2008 63.56 64.97 62.27 62.63 1,029,294 -1.59(-2.47%)
Jan 29, 2008 64.70 64.97 63.07 64.22 746,625 +0.22(+0.35%)
Jan 28, 2008 61.48 64.22 60.76 64.00 1,065,062 +2.27(+3.68%)
Jan 25, 2008 63.60 64.56 60.96 61.72 1,014,306 -1.31(-2.08%)
Jan 24, 2008 64.35 64.35 62.16 63.03 1,616,283 -0.70(-1.10%)
Jan 23, 2008 55.85 64.36 55.83 63.73 2,986,916 +6.93(+12.19%)
Jan 22, 2008 54.23 57.10 53.75 56.81 1,453,968 +1.74(+3.16%)
Jan 21, 2008 56.65 57.03 54.50 55.07 0 +0.00(+0.00%)
Jan 18, 2008 56.65 57.03 54.50 55.07 1,477,365 -1.36(-2.42%)
Jan 17, 2008 57.73 58.31 55.97 56.43 1,345,965 -1.17(-2.03%)
Jan 16, 2008 55.90 58.40 55.90 57.60 1,558,597 +1.60(+2.85%)
Jan 15, 2008 56.09 56.73 55.08 56.00 1,391,891 -1.01(-1.77%)
Jan 14, 2008 57.80 58.61 55.87 57.01 1,557,482 -0.50(-0.86%)
Jan 11, 2008 57.23 58.49 55.91 57.51 1,805,449 -0.34(-0.58%)
Jan 10, 2008 58.20 59.13 56.73 57.84 2,147,349 -0.98(-1.67%)
Jan 09, 2008 59.09 59.69 55.85 58.83 1,329,865 -0.50(-0.84%)
Jan 08, 2008 61.56 63.67 59.09 59.32 1,025,909 -1.91(-3.11%)
Jan 07, 2008 60.80 61.95 59.54 61.23 979,587 +0.60(+0.99%)
Jan 04, 2008 63.10 63.56 60.54 60.63 1,154,211 -3.23(-5.06%)
Jan 03, 2008 66.54 66.54 63.68 63.86 963,062 -2.08(-3.15%)
Jan 02, 2008 66.18 66.87 65.06 65.94 684,341 -0.49(-0.73%)
Jan 01, 2008 65.68 66.73 65.43 66.43 0 +0.00(+0.00%)
Dec 31, 2007 65.68 66.73 65.43 66.43 576,309 +0.40(+0.61%)
Dec 28, 2007 68.48 68.75 65.59 66.02 652,103 -2.11(-3.10%)
Dec 27, 2007 68.80 69.01 67.93 68.14 614,855 -1.14(-1.65%)
Dec 26, 2007 70.25 70.28 68.99 69.28 502,470 -1.43(-2.02%)
Dec 24, 2007 68.94 70.71 68.52 70.71 271,217 +1.66(+2.41%)
Dec 21, 2007 69.49 69.56 67.99 69.04 830,831 +0.73(+1.07%)
Dec 20, 2007 67.77 68.45 67.22 68.31 921,927 +1.09(+1.63%)
Dec 19, 2007 65.95 67.79 65.95 67.22 973,541 +1.00(+1.51%)
Dec 18, 2007 66.76 68.05 64.91 66.22 1,233,444 -0.34(-0.51%)
Dec 17, 2007 69.17 69.53 66.56 66.56 1,053,936 -3.19(-4.57%)
Dec 14, 2007 71.70 72.19 69.67 69.74 861,715 -1.36(-1.92%)
Dec 13, 2007 70.87 71.90 70.05 71.11 557,670 -0.74(-1.03%)
Dec 12, 2007 74.31 74.69 71.28 71.85 744,773 -0.41(-0.57%)
Dec 11, 2007 76.34 76.55 72.26 72.26 712,871 -4.06(-5.32%)
Dec 10, 2007 75.54 76.43 74.85 76.32 695,050 +1.44(+1.92%)
Dec 07, 2007 75.51 76.11 74.68 74.88 770,126 -0.48(-0.63%)
Dec 06, 2007 73.45 75.58 73.19 75.35 530,391 +1.89(+2.57%)
Dec 05, 2007 72.37 73.50 71.97 73.46 460,749 +2.15(+3.01%)
Dec 04, 2007 71.76 71.95 71.01 71.31 870,578 -0.94(-1.31%)
Dec 03, 2007 72.11 72.53 71.36 72.26 495,922 -0.33(-0.45%)
Nov 30, 2007 71.04 73.11 70.88 72.59 1,212,341 +2.27(+3.23%)
Nov 29, 2007 68.90 70.55 68.51 70.31 857,315 +0.68(+0.98%)
Nov 28, 2007 67.85 69.63 67.82 69.63 1,026,765 +2.46(+3.66%)
Nov 27, 2007 67.95 67.95 65.55 67.17 2,157,794 +0.64(+0.96%)
Nov 26, 2007 70.48 70.53 66.54 66.54 1,119,791 -4.32(-6.09%)
Nov 23, 2007 70.78 71.01 70.00 70.86 285,520 +1.05(+1.50%)
Nov 21, 2007 69.75 70.43 69.25 69.81 1,102,825 -1.00(-1.41%)
Nov 20, 2007 72.15 73.63 69.76 70.81 881,811 -1.63(-2.25%)
Nov 19, 2007 73.05 73.65 72.44 72.44 599,814 -1.37(-1.86%)
Nov 16, 2007 74.97 75.20 73.09 73.81 1,058,002 -0.89(-1.19%)
Nov 15, 2007 74.31 75.13 73.11 74.70 987,397 +0.01(+0.01%)
Nov 14, 2007 75.11 76.09 74.29 74.69 592,652 +0.12(+0.16%)
Nov 13, 2007 73.09 74.82 73.05 74.57 1,152,677 +1.22(+1.67%)
Nov 12, 2007 73.33 74.40 73.07 73.34 1,451,998 -0.07(-0.10%)
Nov 09, 2007 73.72 74.04 72.60 73.42 1,176,747 -0.66(-0.90%)
Nov 08, 2007 76.28 76.28 73.47 74.08 1,404,928 -0.56(-0.75%)
Nov 07, 2007 76.34 76.41 73.97 74.64 1,040,029 -2.08(-2.72%)
Nov 06, 2007 76.98 77.18 76.06 76.73 863,940 +0.41(+0.54%)
Nov 05, 2007 76.36 76.95 75.57 76.32 985,429 -0.41(-0.54%)
Nov 02, 2007 79.58 79.58 75.63 76.73 1,025,374 -1.10(-1.42%)
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.