Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 58.42 58.57 57.46 57.54 4,119,584 -1.64(-2.77%)
Feb 28, 2008 59.09 59.56 58.77 59.18 4,440,536 -0.45(-0.75%)
Feb 27, 2008 58.92 60.00 58.65 59.63 5,067,427 +0.47(+0.79%)
Feb 26, 2008 57.74 59.22 57.74 59.16 5,273,894 +1.25(+2.16%)
Feb 25, 2008 56.46 58.01 56.10 57.91 5,278,164 +1.37(+2.42%)
Feb 22, 2008 55.63 56.68 55.32 56.54 5,401,405 +1.03(+1.86%)
Feb 21, 2008 56.48 56.84 55.39 55.51 3,842,555 -0.84(-1.49%)
Feb 20, 2008 56.03 56.53 55.18 56.35 6,101,833 -0.06(-0.11%)
Feb 19, 2008 56.57 57.20 56.28 56.41 5,743,856 +0.37(+0.66%)
Feb 18, 2008 57.40 57.49 55.85 56.04 0 +0.00(+0.00%)
Feb 15, 2008 57.40 57.49 55.85 56.04 21,900,973 -1.47(-2.56%)
Feb 14, 2008 58.84 59.25 57.46 57.51 5,081,733 -1.32(-2.24%)
Feb 13, 2008 58.05 58.92 57.91 58.83 3,464,569 +1.30(+2.26%)
Feb 12, 2008 57.70 58.46 57.18 57.53 5,481,132 -0.11(-0.19%)
Feb 11, 2008 57.23 57.74 56.75 57.64 6,907,237 -0.19(-0.33%)
Feb 08, 2008 58.32 58.42 57.42 57.83 3,791,372 -0.94(-1.60%)
Feb 07, 2008 58.23 59.06 58.00 58.77 4,538,891 +0.10(+0.17%)
Feb 06, 2008 59.55 59.79 58.50 58.67 4,191,046 -0.37(-0.63%)
Feb 05, 2008 59.55 60.42 58.74 59.04 5,869,295 -1.44(-2.38%)
Feb 04, 2008 59.99 60.76 59.92 60.48 4,619,495 +0.27(+0.45%)
Feb 01, 2008 59.02 60.50 59.01 60.21 7,009,239 +1.14(+1.93%)
Jan 31, 2008 58.07 59.41 57.00 59.07 6,106,588 +0.91(+1.56%)
Jan 30, 2008 58.25 59.26 57.97 58.16 5,109,795 -0.28(-0.47%)
Jan 29, 2008 59.17 59.23 57.85 58.44 5,759,630 -0.44(-0.75%)
Jan 28, 2008 58.21 59.17 58.21 58.88 5,933,962 +0.63(+1.08%)
Jan 25, 2008 58.45 59.69 57.83 58.25 8,558,514 +2.05(+3.65%)
Jan 24, 2008 55.96 56.80 55.30 56.20 6,216,034 -0.30(-0.53%)
Jan 23, 2008 52.79 56.55 52.48 56.50 8,848,146 +2.55(+4.73%)
Jan 22, 2008 52.52 54.45 52.05 53.95 8,910,759 -1.35(-2.44%)
Jan 21, 2008 56.06 56.95 54.90 55.30 0 +0.00(+0.00%)
Jan 18, 2008 56.06 56.95 54.90 55.30 6,781,381 -0.27(-0.49%)
Jan 17, 2008 57.59 58.14 55.35 55.57 6,283,974 -1.96(-3.41%)
Jan 16, 2008 56.27 58.42 56.27 57.53 5,488,818 +0.99(+1.75%)
Jan 15, 2008 57.08 57.57 56.24 56.54 4,393,904 -1.25(-2.16%)
Jan 14, 2008 56.91 58.12 56.91 57.79 3,333,038 +0.99(+1.74%)
Jan 11, 2008 58.00 58.47 56.23 56.80 4,494,955 -1.02(-1.76%)
Jan 10, 2008 57.06 58.56 56.51 57.82 7,055,242 +0.22(+0.38%)
Jan 09, 2008 57.10 57.66 56.23 57.60 5,776,582 +0.51(+0.89%)
Jan 08, 2008 58.31 58.49 57.00 57.09 5,292,940 -0.99(-1.70%)
Jan 07, 2008 58.52 58.82 56.87 58.08 5,599,545 -0.20(-0.34%)
Jan 04, 2008 59.57 60.17 58.12 58.28 5,946,813 -1.92(-3.19%)
Jan 03, 2008 59.98 60.47 59.58 60.20 3,296,201 +0.30(+0.50%)
Jan 02, 2008 61.52 61.52 59.72 59.90 4,161,992 -1.67(-2.71%)
Jan 01, 2008 60.89 62.00 60.89 61.57 0 +0.00(+0.00%)
Dec 31, 2007 60.89 62.00 60.89 61.57 3,703,591 +0.37(+0.60%)
Dec 28, 2007 61.72 61.97 60.79 61.20 3,318,664 +0.01(+0.02%)
Dec 27, 2007 61.74 61.74 60.84 61.19 3,362,510 -0.58(-0.94%)
Dec 26, 2007 61.00 61.79 61.00 61.77 2,003,601 +0.24(+0.39%)
Dec 24, 2007 61.36 61.75 60.87 61.53 1,470,644 +0.82(+1.35%)
Dec 21, 2007 61.75 61.96 60.11 60.71 6,491,732 +0.02(+0.03%)
Dec 20, 2007 61.41 61.73 60.44 60.69 4,150,602 -0.40(-0.65%)
Dec 19, 2007 60.48 61.67 60.48 61.09 5,573,681 +0.50(+0.83%)
Dec 18, 2007 60.51 61.16 60.19 60.59 5,658,500 +0.39(+0.65%)
Dec 17, 2007 59.63 60.78 59.63 60.20 4,411,160 +0.22(+0.37%)
Dec 14, 2007 60.67 60.87 59.97 59.98 4,623,150 -0.67(-1.10%)
Dec 13, 2007 58.67 60.96 57.93 60.65 7,693,944 +2.91(+5.04%)
Dec 12, 2007 59.54 59.54 56.71 57.74 6,917,916 -0.61(-1.05%)
Dec 11, 2007 59.69 59.95 58.23 58.35 4,731,334 -1.13(-1.90%)
Dec 10, 2007 58.56 59.94 58.56 59.48 3,902,451 +0.97(+1.66%)
Dec 07, 2007 58.22 58.82 57.69 58.51 3,048,278 +0.28(+0.48%)
Dec 06, 2007 57.71 58.32 57.58 58.23 2,669,387 +0.50(+0.87%)
Dec 05, 2007 56.90 58.08 56.90 57.73 3,888,212 +1.09(+1.92%)
Dec 04, 2007 56.75 56.94 56.34 56.64 3,848,738 -0.42(-0.74%)
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.