Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 78.06 79.48 78.06 79.15 3,505,519 +1.20(+1.54%)
Mar 28, 2008 78.39 78.94 77.85 77.95 2,006,402 +0.09(+0.12%)
Mar 27, 2008 78.80 79.11 77.86 77.86 3,600,184 -0.80(-1.02%)
Mar 26, 2008 78.73 78.77 77.88 78.66 3,700,273 -0.32(-0.41%)
Mar 25, 2008 78.83 79.25 78.27 78.98 3,888,458 +0.34(+0.43%)
Mar 24, 2008 78.15 79.21 77.91 78.64 4,342,159 +0.66(+0.85%)
Mar 21, 2008 78.50 79.47 77.46 77.98 6,934,247 -0.00(-0.00%)
Mar 20, 2008 78.50 79.47 77.46 77.98 6,934,247 -1.49(-1.87%)
Mar 19, 2008 81.24 81.68 78.54 79.47 4,450,614 -1.48(-1.83%)
Mar 18, 2008 79.84 80.95 79.02 80.95 4,569,214 +2.44(+3.11%)
Mar 17, 2008 75.64 79.26 75.24 78.51 5,050,602 +0.98(+1.26%)
Mar 14, 2008 79.72 79.72 76.62 77.53 4,882,776 -1.55(-1.96%)
Mar 13, 2008 77.49 79.58 77.16 79.08 4,292,237 +0.66(+0.84%)
Mar 12, 2008 77.97 79.44 77.97 78.42 3,961,960 +0.47(+0.60%)
Mar 11, 2008 77.30 78.00 76.00 77.95 4,377,717 +2.47(+3.27%)
Mar 10, 2008 76.73 77.11 75.28 75.48 4,206,228 -1.03(-1.35%)
Mar 07, 2008 77.41 77.99 76.33 76.51 5,199,090 -1.44(-1.85%)
Mar 06, 2008 78.70 79.24 77.89 77.95 4,713,833 -0.98(-1.24%)
Mar 05, 2008 78.91 79.61 77.92 78.93 3,866,487 +0.52(+0.66%)
Mar 04, 2008 77.92 78.73 77.49 78.41 4,390,001 -0.08(-0.10%)
Mar 03, 2008 78.16 78.65 77.62 78.49 2,425,471 +0.09(+0.11%)
Feb 29, 2008 79.65 79.65 78.19 78.40 3,091,245 -1.40(-1.75%)
Feb 28, 2008 80.06 80.28 79.25 79.80 2,701,396 -0.68(-0.84%)
Feb 27, 2008 80.68 81.15 80.09 80.48 2,804,787 -0.81(-1.00%)
Feb 26, 2008 80.60 81.59 80.46 81.29 3,177,637 +0.29(+0.36%)
Feb 25, 2008 79.56 81.04 79.09 81.00 2,936,537 +1.33(+1.67%)
Feb 22, 2008 79.32 79.81 78.24 79.67 3,490,828 +0.71(+0.90%)
Feb 21, 2008 80.06 80.65 78.68 78.96 4,083,960 -0.98(-1.23%)
Feb 20, 2008 79.32 80.20 78.44 79.94 3,242,373 +0.09(+0.11%)
Feb 19, 2008 80.25 80.86 79.56 79.85 3,493,585 -0.10(-0.13%)
Feb 18, 2008 80.14 80.61 79.54 79.95 0 +0.00(+0.00%)
Feb 15, 2008 80.14 80.61 79.54 79.95 3,632,565 -0.34(-0.42%)
Feb 14, 2008 81.24 81.65 80.20 80.29 2,485,610 -1.09(-1.34%)
Feb 13, 2008 79.55 81.51 79.48 81.38 3,780,875 +2.28(+2.88%)
Feb 12, 2008 79.61 79.84 78.60 79.10 3,663,737 -0.18(-0.23%)
Feb 11, 2008 78.38 79.57 77.84 79.28 2,097,234 +0.72(+0.92%)
Feb 08, 2008 78.85 79.19 77.82 78.56 2,821,911 -0.56(-0.71%)
Feb 07, 2008 78.60 79.54 78.28 79.12 3,484,329 -0.06(-0.08%)
Feb 06, 2008 79.47 79.94 78.81 79.18 3,871,055 +0.09(+0.11%)
Feb 05, 2008 79.31 79.91 78.91 79.09 4,802,375 -1.48(-1.84%)
Feb 04, 2008 81.23 81.50 80.49 80.57 3,377,338 -0.64(-0.79%)
Feb 01, 2008 79.79 81.28 79.64 81.21 4,739,733 +1.56(+1.96%)
Jan 31, 2008 77.33 80.00 77.04 79.65 5,432,882 +1.43(+1.83%)
Jan 30, 2008 77.82 79.49 77.49 78.22 4,583,811 +0.20(+0.26%)
Jan 29, 2008 77.80 78.68 76.20 78.02 5,062,450 +0.59(+0.76%)
Jan 28, 2008 76.02 77.52 75.60 77.43 4,611,688 +1.92(+2.54%)
Jan 25, 2008 76.82 76.82 75.07 75.51 3,870,432 -0.22(-0.29%)
Jan 24, 2008 76.40 76.83 75.00 75.73 4,805,803 -0.37(-0.49%)
Jan 23, 2008 73.55 76.23 72.05 76.10 7,000,724 +0.94(+1.25%)
Jan 22, 2008 72.07 75.61 72.07 75.16 6,576,343 +0.25(+0.33%)
Jan 21, 2008 75.47 76.44 74.06 74.91 0 +0.00(+0.00%)
Jan 18, 2008 75.47 76.44 74.06 74.91 7,053,128 -0.05(-0.07%)
Jan 17, 2008 77.38 77.69 74.47 74.96 7,093,002 -2.34(-3.03%)
Jan 16, 2008 76.83 78.58 76.83 77.30 4,467,441 +0.12(+0.16%)
Jan 15, 2008 78.00 78.70 77.03 77.18 4,206,443 -1.32(-1.68%)
Jan 14, 2008 78.13 78.64 77.50 78.50 2,927,555 +0.92(+1.19%)
Jan 11, 2008 79.63 81.06 76.97 77.58 8,414,480 -2.63(-3.28%)
Jan 10, 2008 79.75 80.71 79.02 80.21 6,835,761 +0.02(+0.02%)
Jan 09, 2008 80.20 80.82 78.49 80.19 6,422,264 -0.02(-0.02%)
Jan 08, 2008 81.35 82.07 80.10 80.21 5,711,164 -0.90(-1.11%)
Jan 07, 2008 82.10 82.15 80.77 81.11 4,223,722 -0.65(-0.80%)
Jan 04, 2008 82.00 82.66 81.55 81.76 3,620,279 -0.94(-1.14%)
Jan 03, 2008 82.82 83.48 82.37 82.70 2,724,254 -0.01(-0.01%)
Jan 02, 2008 84.24 84.76 82.23 82.71 4,453,627 -1.61(-1.91%)
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.