Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 60.94 62.49 60.65 61.19 2,201,517 +0.25(+0.41%)
Mar 28, 2008 60.97 64.25 60.80 60.94 2,419,448 -2.16(-3.42%)
Mar 27, 2008 65.83 66.43 63.05 63.10 2,542,736 -2.76(-4.19%)
Mar 26, 2008 65.55 66.17 63.72 65.86 3,020,194 -0.33(-0.51%)
Mar 25, 2008 65.69 66.40 63.87 66.19 2,305,179 +0.97(+1.48%)
Mar 24, 2008 61.73 65.88 61.55 65.22 2,790,608 +3.58(+5.81%)
Mar 21, 2008 59.58 62.18 58.38 61.64 3,197,522 +0.00(+0.00%)
Mar 20, 2008 59.58 62.18 58.38 61.64 3,197,522 +2.35(+3.96%)
Mar 19, 2008 60.59 62.17 58.97 59.30 3,535,728 -0.90(-1.49%)
Mar 18, 2008 60.18 61.07 59.33 60.20 3,377,842 +1.26(+2.14%)
Mar 17, 2008 56.82 59.44 56.11 58.94 5,706,723 +0.16(+0.28%)
Mar 14, 2008 59.58 59.73 56.23 58.77 3,843,487 -0.36(-0.61%)
Mar 13, 2008 58.66 59.70 56.29 59.13 3,882,064 +0.13(+0.22%)
Mar 12, 2008 59.31 59.83 57.70 59.00 3,241,347 +0.36(+0.62%)
Mar 11, 2008 56.02 58.72 55.67 58.64 4,127,555 +3.06(+5.51%)
Mar 10, 2008 56.39 57.30 55.47 55.58 2,717,664 -0.86(-1.52%)
Mar 07, 2008 57.31 57.97 55.27 56.43 5,126,156 -1.33(-2.29%)
Mar 06, 2008 59.81 60.94 57.76 57.76 3,985,090 -2.55(-4.22%)
Mar 05, 2008 59.39 60.65 59.11 60.31 3,432,537 +1.16(+1.96%)
Mar 04, 2008 59.83 60.20 57.64 59.14 4,482,314 -1.03(-1.71%)
Mar 03, 2008 60.92 61.21 59.46 60.17 3,072,688 -1.05(-1.72%)
Feb 29, 2008 61.95 63.83 60.52 61.22 4,096,468 -1.57(-2.51%)
Feb 28, 2008 63.66 64.97 62.46 62.80 2,828,434 -0.75(-1.19%)
Feb 27, 2008 64.65 65.38 63.23 63.55 2,944,381 -1.61(-2.46%)
Feb 26, 2008 64.09 65.59 63.39 65.16 2,582,346 +0.94(+1.47%)
Feb 25, 2008 62.94 64.50 62.42 64.22 2,133,829 +0.92(+1.45%)
Feb 22, 2008 62.70 63.32 61.80 63.30 1,962,564 +1.06(+1.71%)
Feb 21, 2008 65.03 65.27 62.02 62.23 2,806,546 -2.94(-4.51%)
Feb 20, 2008 63.99 66.23 62.93 65.18 2,892,034 +1.03(+1.60%)
Feb 19, 2008 64.31 65.92 62.80 64.15 3,665,406 +0.54(+0.85%)
Feb 18, 2008 64.96 65.01 63.06 63.61 3,334,543 +0.00(+0.00%)
Feb 15, 2008 64.96 65.01 63.06 63.61 3,333,885 -1.69(-2.59%)
Feb 14, 2008 67.52 69.27 65.01 65.30 5,177,490 -2.13(-3.16%)
Feb 13, 2008 70.88 72.08 65.74 67.43 9,203,488 -5.43(-7.45%)
Feb 12, 2008 74.09 75.86 72.42 72.86 4,479,388 -0.02(-0.03%)
Feb 11, 2008 72.46 74.31 72.23 72.88 2,976,147 +0.53(+0.74%)
Feb 08, 2008 72.95 74.01 70.82 72.35 2,593,278 -0.97(-1.32%)
Feb 07, 2008 69.32 73.90 68.99 73.32 3,394,812 +3.17(+4.52%)
Feb 06, 2008 72.74 73.08 69.61 70.14 4,177,102 -2.43(-3.34%)
Feb 05, 2008 69.92 74.78 68.50 72.57 7,181,492 +4.80(+7.08%)
Feb 04, 2008 71.09 71.11 67.64 67.77 2,175,272 -3.26(-4.59%)
Feb 01, 2008 70.45 72.82 69.38 71.03 3,047,483 +1.12(+1.61%)
Jan 31, 2008 65.72 70.93 64.45 69.91 3,286,115 +3.19(+4.78%)
Jan 30, 2008 67.60 68.82 66.51 66.71 2,415,586 -1.36(-1.99%)
Jan 29, 2008 68.24 69.22 66.34 68.07 2,457,912 +0.99(+1.48%)
Jan 28, 2008 63.53 67.65 62.62 67.08 3,029,584 +3.84(+6.07%)
Jan 25, 2008 66.44 68.40 63.05 63.24 3,098,504 -2.94(-4.44%)
Jan 24, 2008 67.10 67.39 64.24 66.18 3,417,695 -0.67(-1.01%)
Jan 23, 2008 60.62 68.40 59.58 66.85 4,931,518 +5.32(+8.65%)
Jan 22, 2008 58.63 61.98 58.59 61.53 3,661,793 -0.13(-0.22%)
Jan 21, 2008 59.00 62.21 57.97 61.67 6,588,808 +0.00(+0.00%)
Jan 18, 2008 59.00 62.21 57.97 61.67 6,588,480 +2.76(+4.69%)
Jan 17, 2008 63.06 63.60 58.68 58.91 5,284,685 -3.51(-5.63%)
Jan 16, 2008 59.49 64.05 59.24 62.42 5,638,517 +3.05(+5.14%)
Jan 15, 2008 60.43 61.13 58.29 59.37 4,325,410 -2.01(-3.27%)
Jan 14, 2008 62.92 63.39 60.26 61.38 4,393,910 -0.97(-1.55%)
Jan 11, 2008 65.29 65.91 62.20 62.34 3,281,760 -3.92(-5.92%)
Jan 10, 2008 65.89 67.27 63.84 66.26 4,341,593 +0.44(+0.67%)
Jan 09, 2008 64.97 65.99 62.93 65.82 3,788,915 +2.29(+3.60%)
Jan 08, 2008 63.99 66.85 62.63 63.53 4,598,429 +0.17(+0.27%)
Jan 07, 2008 64.91 65.01 62.33 63.36 3,892,824 -0.60(-0.93%)
Jan 04, 2008 63.05 65.97 61.79 63.96 5,048,053 -0.29(-0.45%)
Jan 03, 2008 66.57 66.57 63.09 64.25 4,001,464 -2.25(-3.38%)
Jan 02, 2008 68.56 69.91 65.89 66.50 2,680,640 -1.67(-2.45%)
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.