Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 77.00 78.24 76.85 76.90 4,690,834 +0.04(+0.05%)
Apr 29, 2008 77.19 77.73 76.78 76.86 3,603,095 -0.27(-0.35%)
Apr 28, 2008 77.60 77.98 76.88 77.13 5,155,099 -0.69(-0.89%)
Apr 25, 2008 78.85 78.87 76.46 77.82 5,551,328 -1.31(-1.66%)
Apr 24, 2008 81.19 81.19 77.55 79.13 6,323,327 -1.37(-1.70%)
Apr 23, 2008 81.52 81.68 80.43 80.50 3,026,415 -0.68(-0.84%)
Apr 22, 2008 82.15 82.20 80.53 81.18 2,724,346 -1.16(-1.41%)
Apr 21, 2008 83.00 83.04 81.90 82.34 2,907,838 -0.56(-0.68%)
Apr 18, 2008 81.84 83.22 81.17 82.90 4,716,566 +2.25(+2.79%)
Apr 17, 2008 80.57 81.06 79.28 80.65 3,207,100 -0.04(-0.05%)
Apr 16, 2008 79.35 81.19 79.12 80.69 5,284,751 +1.85(+2.35%)
Apr 15, 2008 78.61 78.94 78.27 78.84 2,672,541 +0.58(+0.74%)
Apr 14, 2008 78.29 79.04 77.71 78.26 4,447,797 -0.21(-0.27%)
Apr 11, 2008 78.80 79.08 78.13 78.47 5,613,152 -1.88(-2.34%)
Apr 10, 2008 79.69 80.91 79.45 80.35 3,747,215 +0.76(+0.95%)
Apr 09, 2008 79.99 80.12 78.80 79.59 2,967,083 -0.29(-0.36%)
Apr 08, 2008 79.50 80.26 79.48 79.88 3,469,359 -0.31(-0.39%)
Apr 07, 2008 80.95 81.62 80.16 80.19 3,081,554 -0.33(-0.41%)
Apr 04, 2008 80.30 81.07 79.42 80.52 2,800,613 +0.35(+0.44%)
Apr 03, 2008 80.59 81.00 79.83 80.17 3,280,528 -0.74(-0.91%)
Apr 02, 2008 81.24 81.58 80.59 80.91 2,871,638 -0.41(-0.50%)
Apr 01, 2008 79.61 81.53 79.44 81.32 4,814,726 +2.17(+2.74%)
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%)
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.