Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 66.18 68.19 64.65 65.40 3,834,757 -1.68(-2.51%)
Feb 28, 2008 68.00 69.41 66.72 67.08 2,647,733 -0.81(-1.19%)
Feb 27, 2008 69.06 69.84 67.55 67.89 2,756,273 -1.71(-2.46%)
Feb 26, 2008 68.46 70.07 67.71 69.60 2,417,367 +1.01(+1.47%)
Feb 25, 2008 67.23 68.90 66.68 68.60 1,997,505 +0.98(+1.45%)
Feb 22, 2008 66.97 67.64 66.02 67.62 1,837,181 +1.14(+1.71%)
Feb 21, 2008 69.47 69.73 66.25 66.48 2,627,244 -3.14(-4.51%)
Feb 20, 2008 68.36 70.75 67.22 69.62 2,707,270 +1.10(+1.60%)
Feb 19, 2008 68.69 70.42 67.09 68.53 3,431,234 +0.58(+0.85%)
Feb 18, 2008 69.40 69.45 67.36 67.95 3,121,508 +0.00(+0.00%)
Feb 15, 2008 69.40 69.45 67.36 67.95 3,120,892 -1.81(-2.59%)
Feb 14, 2008 72.12 74.00 69.44 69.75 4,846,715 -2.28(-3.16%)
Feb 13, 2008 75.72 77.00 70.23 72.03 8,615,504 -5.80(-7.45%)
Feb 12, 2008 79.14 81.03 77.37 77.83 4,193,213 -0.03(-0.03%)
Feb 11, 2008 77.40 79.38 77.16 77.86 2,786,009 +0.57(+0.74%)
Feb 08, 2008 77.93 79.06 75.65 77.29 2,427,601 -1.03(-1.32%)
Feb 07, 2008 74.05 78.94 73.70 78.32 3,177,928 +3.39(+4.52%)
Feb 06, 2008 77.70 78.07 74.36 74.93 3,910,239 -2.59(-3.34%)
Feb 05, 2008 74.69 79.89 73.17 77.52 6,722,688 +5.12(+7.08%)
Feb 04, 2008 75.94 75.96 72.25 72.40 2,036,300 -3.48(-4.59%)
Feb 01, 2008 75.26 77.79 74.11 75.88 2,852,788 +1.20(+1.61%)
Jan 31, 2008 70.21 75.77 68.84 74.68 3,076,175 +3.41(+4.78%)
Jan 30, 2008 72.21 73.52 71.05 71.27 2,261,261 -1.45(-1.99%)
Jan 29, 2008 72.90 73.95 70.87 72.72 2,300,884 +1.06(+1.48%)
Jan 28, 2008 67.87 72.27 66.90 71.66 2,836,033 +4.10(+6.07%)
Jan 25, 2008 70.97 73.07 67.36 67.56 2,900,550 -3.14(-4.44%)
Jan 24, 2008 71.68 71.99 68.62 70.70 3,199,348 -0.72(-1.01%)
Jan 23, 2008 64.75 73.07 63.65 71.42 4,616,458 +5.68(+8.65%)
Jan 22, 2008 62.64 66.21 62.58 65.73 3,427,851 -0.14(-0.22%)
Jan 21, 2008 63.03 66.45 61.92 65.88 6,167,869 +0.00(+0.00%)
Jan 18, 2008 63.03 66.45 61.92 65.88 6,167,561 +2.95(+4.69%)
Jan 17, 2008 67.36 67.94 62.69 62.93 4,947,062 -3.75(-5.63%)
Jan 16, 2008 63.55 68.42 63.28 66.68 5,278,288 +3.26(+5.14%)
Jan 15, 2008 64.55 65.30 62.27 63.42 4,049,072 -2.14(-3.27%)
Jan 14, 2008 67.21 67.72 64.38 65.56 4,113,196 -1.03(-1.55%)
Jan 11, 2008 69.74 70.40 66.45 66.60 3,072,098 -4.19(-5.92%)
Jan 10, 2008 70.38 71.86 68.20 70.79 4,064,221 +0.47(+0.67%)
Jan 09, 2008 69.40 70.49 67.22 70.31 3,546,852 +2.44(+3.60%)
Jan 08, 2008 68.36 71.41 66.90 67.87 4,304,649 +0.18(+0.27%)
Jan 07, 2008 69.34 69.45 66.58 67.69 3,644,123 -0.64(-0.93%)
Jan 04, 2008 67.35 70.47 66.01 68.32 4,725,548 -0.31(-0.45%)
Jan 03, 2008 71.12 71.12 67.40 68.64 3,745,822 -2.40(-3.38%)
Jan 02, 2008 73.24 74.68 70.38 71.04 2,509,381 -1.79(-2.45%)
Jan 01, 2008 74.83 74.90 72.80 72.83 1,683,936 +0.00(+0.00%)
Dec 31, 2007 74.83 74.90 72.80 72.83 1,683,320 -2.33(-3.09%)
Dec 28, 2007 75.95 75.95 74.14 75.15 1,473,413 +0.73(+0.98%)
Dec 27, 2007 76.68 78.86 74.05 74.42 2,275,417 -2.00(-2.62%)
Dec 26, 2007 73.40 76.54 72.99 76.42 2,099,703 +2.85(+3.88%)
Dec 24, 2007 74.40 74.82 73.56 73.57 1,005,608 -1.28(-1.71%)
Dec 21, 2007 75.73 76.30 73.72 74.85 3,555,591 -0.74(-0.98%)
Dec 20, 2007 78.50 79.21 74.29 75.59 3,552,817 -1.03(-1.35%)
Dec 19, 2007 72.25 77.74 71.77 76.62 4,273,525 +3.66(+5.01%)
Dec 18, 2007 74.70 75.42 72.44 72.97 2,401,043 -1.24(-1.67%)
Dec 17, 2007 75.75 77.39 74.04 74.21 2,666,471 -2.34(-3.06%)
Dec 14, 2007 76.02 78.18 76.02 76.55 1,995,842 -0.82(-1.06%)
Dec 13, 2007 76.62 77.74 76.36 77.37 1,634,653 +0.66(+0.85%)
Dec 12, 2007 78.40 79.74 75.72 76.72 3,054,979 -0.94(-1.21%)
Dec 11, 2007 81.05 81.44 77.29 77.66 2,357,017 -3.15(-3.90%)
Dec 10, 2007 81.67 82.45 80.53 80.81 1,730,355 -0.12(-0.14%)
Dec 07, 2007 80.47 82.48 80.47 80.92 1,649,135 +0.49(+0.61%)
Dec 06, 2007 78.72 80.52 77.85 80.44 1,955,997 +1.16(+1.47%)
Dec 05, 2007 80.72 81.02 78.42 79.27 2,369,157 +0.05(+0.06%)
Dec 04, 2007 78.37 81.03 77.29 79.23 2,724,404 +0.86(+1.09%)
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.