Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 66.66 70.54 65.48 69.70 9,318,292 +2.16(+3.20%)
Jan 30, 2008 69.03 69.84 67.06 67.54 7,468,980 -2.12(-3.04%)
Jan 29, 2008 70.12 70.72 68.75 69.65 5,933,103 -0.85(-1.21%)
Jan 28, 2008 72.71 73.69 68.72 70.50 14,211,996 -0.50(-0.71%)
Jan 25, 2008 71.75 73.04 70.91 71.01 9,358,579 -0.69(-0.97%)
Jan 24, 2008 68.64 72.55 68.58 71.70 11,677,112 +2.84(+4.12%)
Jan 23, 2008 64.24 69.29 63.78 68.86 12,489,505 +3.27(+4.99%)
Jan 22, 2008 60.40 65.89 59.57 65.59 12,466,696 +2.55(+4.05%)
Jan 21, 2008 61.57 63.58 61.53 63.04 0 +0.00(+0.00%)
Jan 18, 2008 61.57 63.58 61.53 63.04 11,799,628 +1.54(+2.51%)
Jan 17, 2008 65.26 65.82 61.15 61.50 10,475,778 -3.62(-5.55%)
Jan 16, 2008 66.72 67.25 64.01 65.11 11,364,909 -2.26(-3.35%)
Jan 15, 2008 69.63 69.98 67.33 67.37 7,923,134 -3.00(-4.27%)
Jan 14, 2008 70.22 70.44 68.93 70.37 4,150,031 +0.64(+0.92%)
Jan 11, 2008 68.56 70.22 67.68 69.73 7,866,035 +0.67(+0.98%)
Jan 10, 2008 66.94 69.76 66.42 69.06 8,582,513 +1.28(+1.89%)
Jan 09, 2008 67.40 68.16 64.83 67.77 11,762,788 +0.26(+0.39%)
Jan 08, 2008 69.65 70.53 67.03 67.51 8,908,951 -1.81(-2.62%)
Jan 07, 2008 70.67 71.00 67.18 69.32 10,208,973 -0.84(-1.20%)
Jan 04, 2008 72.91 72.91 69.83 70.16 8,580,962 -3.26(-4.44%)
Jan 03, 2008 76.10 76.27 72.06 73.42 11,304,134 -2.67(-3.51%)
Jan 02, 2008 77.44 77.49 75.70 76.09 4,345,946 -1.36(-1.75%)
Jan 01, 2008 76.77 77.44 76.00 77.44 2,584,214 +0.00(+0.00%)
Dec 31, 2007 76.77 77.44 76.00 77.44 2,584,214 +0.40(+0.51%)
Dec 28, 2007 77.50 77.50 75.98 77.05 2,439,402 +0.51(+0.66%)
Dec 27, 2007 78.12 78.12 76.54 76.54 2,308,674 -1.35(-1.74%)
Dec 26, 2007 78.18 78.18 76.94 77.89 3,144,647 -0.45(-0.58%)
Dec 24, 2007 78.04 79.21 76.88 78.35 5,318,715 -1.89(-2.36%)
Dec 21, 2007 79.57 80.24 78.66 80.24 5,744,913 +1.10(+1.39%)
Dec 20, 2007 79.02 79.53 78.36 79.14 3,281,726 +0.85(+1.08%)
Dec 19, 2007 78.29 79.11 77.39 78.29 3,609,360 +0.17(+0.22%)
Dec 18, 2007 78.79 79.15 76.82 78.12 4,426,803 +0.06(+0.07%)
Dec 17, 2007 78.73 79.86 77.83 78.06 3,653,970 -0.85(-1.08%)
Dec 14, 2007 78.77 80.25 78.23 78.92 4,040,439 -0.22(-0.28%)
Dec 13, 2007 77.15 79.36 76.03 79.14 5,530,184 +1.45(+1.86%)
Dec 12, 2007 78.78 78.78 76.63 77.69 4,249,783 +0.79(+1.03%)
Dec 11, 2007 79.59 80.15 76.09 76.90 5,384,450 -2.41(-3.04%)
Dec 10, 2007 79.64 80.66 78.91 79.31 4,699,322 -0.51(-0.64%)
Dec 07, 2007 79.00 80.25 78.46 79.81 4,256,089 +0.81(+1.03%)
Dec 06, 2007 78.37 79.00 77.81 79.00 4,954,771 +0.29(+0.37%)
Dec 05, 2007 76.32 79.01 76.32 78.71 8,314,502 +3.05(+4.03%)
Dec 04, 2007 74.53 77.54 74.53 75.67 8,340,341 +1.07(+1.43%)
Dec 03, 2007 74.28 75.63 73.91 74.60 3,636,714 +0.25(+0.33%)
Nov 30, 2007 75.64 75.92 73.33 74.35 4,795,999 -0.05(-0.06%)
Nov 29, 2007 73.67 75.04 73.15 74.40 5,425,641 +0.63(+0.86%)
Nov 28, 2007 70.78 73.83 70.78 73.76 8,300,400 +3.43(+4.88%)
Nov 27, 2007 71.00 71.45 69.36 70.33 5,525,790 -0.19(-0.27%)
Nov 26, 2007 71.97 72.53 70.51 70.52 3,822,637 -1.59(-2.20%)
Nov 23, 2007 71.80 72.12 71.27 72.11 1,786,764 +0.67(+0.94%)
Nov 21, 2007 72.51 73.15 70.88 71.44 6,048,497 -1.82(-2.48%)
Nov 20, 2007 73.46 75.14 71.57 73.26 6,609,497 -0.24(-0.32%)
Nov 19, 2007 73.15 75.03 73.15 73.49 4,417,626 -0.20(-0.27%)
Nov 16, 2007 73.50 73.81 72.43 73.69 4,652,329 +0.54(+0.73%)
Nov 15, 2007 73.10 74.06 72.47 73.15 4,158,650 -0.39(-0.53%)
Nov 14, 2007 73.94 74.36 73.23 73.54 5,141,526 +0.44(+0.61%)
Nov 13, 2007 71.89 73.10 71.12 73.10 5,235,776 +1.66(+2.32%)
Nov 12, 2007 72.48 73.71 70.56 71.44 5,332,126 -1.57(-2.15%)
Nov 09, 2007 73.63 75.02 72.42 73.01 4,181,017 -1.76(-2.36%)
Nov 08, 2007 73.95 75.91 72.79 74.77 5,477,230 +0.26(+0.35%)
Nov 07, 2007 75.07 75.92 74.27 74.51 5,186,800 -1.03(-1.36%)
Nov 06, 2007 74.10 75.70 72.55 75.54 7,004,329 +1.85(+2.50%)
Nov 05, 2007 72.25 75.01 72.25 73.69 5,056,577 +0.34(+0.46%)
Nov 02, 2007 73.56 74.18 72.25 73.35 7,437,250 +0.09(+0.12%)
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.