Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 57.91 58.34 57.06 57.95 5,174,115 -0.45(-0.77%)
Feb 28, 2008 58.82 59.22 58.18 58.40 5,351,578 -1.06(-1.79%)
Feb 27, 2008 59.16 60.33 58.81 59.47 4,649,655 -0.29(-0.48%)
Feb 26, 2008 59.50 60.40 58.29 59.76 5,787,475 -0.19(-0.32%)
Feb 25, 2008 59.31 60.34 58.46 59.95 5,551,245 +0.67(+1.12%)
Feb 22, 2008 58.26 59.57 57.69 59.29 5,633,803 +0.98(+1.68%)
Feb 21, 2008 58.88 59.27 57.66 58.31 5,634,600 -0.57(-0.97%)
Feb 20, 2008 58.14 58.88 56.60 58.88 8,754,957 +0.17(+0.29%)
Feb 19, 2008 59.68 60.19 58.10 58.71 5,143,115 -0.79(-1.32%)
Feb 18, 2008 59.91 59.91 58.65 59.50 0 +0.00(+0.00%)
Feb 15, 2008 59.91 59.91 58.65 59.50 6,431,932 -0.45(-0.75%)
Feb 14, 2008 60.40 61.28 59.56 59.95 6,153,790 -0.46(-0.76%)
Feb 13, 2008 60.23 60.77 59.36 60.40 5,964,202 +0.54(+0.90%)
Feb 12, 2008 59.73 61.38 59.13 59.87 9,268,532 +0.99(+1.68%)
Feb 11, 2008 58.37 59.84 57.32 58.88 8,361,805 +0.51(+0.87%)
Feb 08, 2008 59.81 60.28 57.94 58.37 13,295,616 -1.24(-2.09%)
Feb 07, 2008 57.81 61.81 57.58 59.61 40,971,712 +4.83(+8.81%)
Feb 06, 2008 65.88 65.88 53.65 54.79 76,621,144 -11.69(-17.59%)
Feb 05, 2008 70.20 70.51 66.47 66.48 12,007,127 -3.41(-4.88%)
Feb 04, 2008 69.91 70.34 68.87 69.89 4,335,695 +1.01(+1.47%)
Feb 01, 2008 70.00 70.17 67.97 68.88 6,401,570 -0.83(-1.19%)
Jan 31, 2008 66.67 70.55 65.48 69.71 9,317,335 +2.16(+3.20%)
Jan 30, 2008 69.04 69.85 67.06 67.54 7,468,213 -2.12(-3.04%)
Jan 29, 2008 70.12 70.73 68.76 69.66 5,932,493 -0.85(-1.21%)
Jan 28, 2008 72.72 73.70 68.72 70.51 14,210,536 -0.50(-0.71%)
Jan 25, 2008 71.76 73.05 70.92 71.02 9,357,618 -0.69(-0.97%)
Jan 24, 2008 68.64 72.55 68.59 71.71 11,675,913 +2.84(+4.12%)
Jan 23, 2008 64.24 69.30 63.79 68.87 12,488,223 +3.27(+4.99%)
Jan 22, 2008 60.41 65.90 59.58 65.60 12,465,415 +2.55(+4.05%)
Jan 21, 2008 61.58 63.59 61.53 63.04 0 +0.00(+0.00%)
Jan 18, 2008 61.58 63.59 61.53 63.04 11,798,417 +1.54(+2.51%)
Jan 17, 2008 65.26 65.82 61.16 61.50 10,474,703 -3.62(-5.55%)
Jan 16, 2008 66.73 67.25 64.02 65.12 11,363,742 -2.26(-3.35%)
Jan 15, 2008 69.63 69.99 67.33 67.37 7,922,320 -3.00(-4.27%)
Jan 14, 2008 70.23 70.45 68.94 70.38 4,149,605 +0.64(+0.92%)
Jan 11, 2008 68.56 70.22 67.69 69.74 7,865,227 +0.67(+0.98%)
Jan 10, 2008 66.95 69.77 66.43 69.06 8,581,631 +1.28(+1.89%)
Jan 09, 2008 67.40 68.17 64.84 67.78 11,761,580 +0.26(+0.39%)
Jan 08, 2008 69.66 70.54 67.04 67.52 8,908,036 -1.81(-2.62%)
Jan 07, 2008 70.68 71.01 67.18 69.33 10,207,924 -0.84(-1.20%)
Jan 04, 2008 72.92 72.92 69.83 70.17 8,580,081 -3.26(-4.44%)
Jan 03, 2008 76.10 76.27 72.07 73.43 11,302,973 -2.67(-3.51%)
Jan 02, 2008 77.45 77.50 75.71 76.10 4,345,500 -1.36(-1.75%)
Jan 01, 2008 76.77 77.45 76.01 77.45 2,583,949 +0.00(+0.00%)
Dec 31, 2007 76.77 77.45 76.01 77.45 2,583,949 +0.40(+0.51%)
Dec 28, 2007 77.51 77.51 75.98 77.06 2,439,151 +0.51(+0.66%)
Dec 27, 2007 78.13 78.13 76.55 76.55 2,308,437 -1.35(-1.74%)
Dec 26, 2007 78.19 78.19 76.95 77.90 3,144,324 -0.45(-0.58%)
Dec 24, 2007 78.05 79.22 76.89 78.35 5,318,168 -1.89(-2.36%)
Dec 21, 2007 79.58 80.25 78.67 80.25 5,744,323 +1.10(+1.39%)
Dec 20, 2007 79.03 79.54 78.37 79.14 3,281,389 +0.85(+1.08%)
Dec 19, 2007 78.30 79.12 77.40 78.30 3,608,990 +0.17(+0.22%)
Dec 18, 2007 78.79 79.16 76.83 78.13 4,426,348 +0.06(+0.07%)
Dec 17, 2007 78.74 79.87 77.84 78.07 3,653,594 -0.85(-1.08%)
Dec 14, 2007 78.78 80.25 78.24 78.92 4,040,024 -0.22(-0.28%)
Dec 13, 2007 77.16 79.37 76.04 79.14 5,529,616 +1.45(+1.86%)
Dec 12, 2007 78.79 78.79 76.64 77.70 4,249,346 +0.79(+1.03%)
Dec 11, 2007 79.60 80.16 76.10 76.90 5,383,898 -2.41(-3.04%)
Dec 10, 2007 79.65 80.67 78.92 79.31 4,698,839 -0.51(-0.64%)
Dec 07, 2007 79.01 80.25 78.47 79.82 4,255,652 +0.81(+1.03%)
Dec 06, 2007 78.38 79.01 77.82 79.01 4,954,262 +0.29(+0.37%)
Dec 05, 2007 76.32 79.02 76.32 78.72 8,313,648 +3.05(+4.03%)
Dec 04, 2007 74.53 77.55 74.53 75.67 8,339,485 +1.07(+1.43%)
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.