Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 78.09 81.14 77.58 80.30 3,446,080 +1.10(+1.39%)
Jan 30, 2008 78.91 80.45 78.81 79.20 4,729,560 -0.68(-0.85%)
Jan 29, 2008 79.46 80.75 79.23 79.88 3,855,768 +0.96(+1.21%)
Jan 28, 2008 77.45 78.92 76.59 78.92 4,088,575 +1.51(+1.96%)
Jan 25, 2008 76.74 78.69 76.52 77.41 6,037,346 +1.25(+1.64%)
Jan 24, 2008 77.11 77.35 74.78 76.16 4,755,210 -0.41(-0.54%)
Jan 23, 2008 70.18 77.02 69.73 76.57 9,272,419 +4.15(+5.73%)
Jan 22, 2008 69.66 72.91 68.84 72.43 5,269,931 +0.14(+0.19%)
Jan 21, 2008 71.58 72.67 70.83 72.29 0 +0.00(+0.00%)
Jan 18, 2008 71.58 72.67 70.83 72.29 4,130,063 +1.06(+1.49%)
Jan 17, 2008 72.69 73.43 71.02 71.23 3,935,431 -1.40(-1.93%)
Jan 16, 2008 71.19 73.24 70.83 72.63 5,517,427 +0.98(+1.37%)
Jan 15, 2008 72.07 72.62 71.61 71.65 3,698,476 -1.18(-1.62%)
Jan 14, 2008 73.05 73.48 72.21 72.83 2,196,079 +0.52(+0.71%)
Jan 11, 2008 72.64 72.93 71.80 72.31 4,121,819 -0.84(-1.15%)
Jan 10, 2008 70.57 73.88 70.57 73.16 5,481,987 +1.93(+2.71%)
Jan 09, 2008 71.07 71.34 69.85 71.23 4,437,065 +0.00(+0.00%)
Jan 08, 2008 72.34 72.88 71.13 71.23 5,306,364 -0.61(-0.85%)
Jan 07, 2008 72.96 73.42 71.12 71.84 4,639,100 -0.52(-0.73%)
Jan 04, 2008 74.65 74.66 71.57 72.37 5,017,394 -2.76(-3.68%)
Jan 03, 2008 74.53 75.46 74.28 75.13 3,048,278 +0.99(+1.33%)
Jan 02, 2008 76.21 76.21 73.19 74.14 7,570,545 -2.59(-3.38%)
Jan 01, 2008 77.56 77.63 76.59 76.73 0 +0.00(+0.00%)
Dec 31, 2007 77.56 77.63 76.59 76.73 3,329,586 -1.25(-1.60%)
Dec 28, 2007 78.83 79.68 76.99 77.98 3,180,387 -1.10(-1.39%)
Dec 27, 2007 79.78 79.90 78.86 79.08 3,115,121 -0.87(-1.09%)
Dec 26, 2007 79.16 80.20 79.04 79.95 3,301,821 +0.67(+0.85%)
Dec 24, 2007 80.21 80.89 78.97 79.28 2,563,757 -1.86(-2.29%)
Dec 21, 2007 79.69 82.16 79.69 81.13 4,365,912 +0.57(+0.70%)
Dec 20, 2007 81.85 81.85 79.91 80.57 3,232,797 -0.86(-1.06%)
Dec 19, 2007 83.27 83.27 81.24 81.43 2,349,124 -1.83(-2.20%)
Dec 18, 2007 83.04 83.35 82.39 83.26 2,406,734 +0.74(+0.90%)
Dec 17, 2007 82.01 83.19 81.78 82.52 2,778,270 -0.02(-0.02%)
Dec 14, 2007 82.46 83.95 82.44 82.54 2,984,919 -1.09(-1.31%)
Dec 13, 2007 82.09 83.75 81.97 83.63 2,737,672 -0.67(-0.80%)
Dec 12, 2007 85.83 86.64 83.22 84.30 2,536,065 +0.26(+0.31%)
Dec 11, 2007 86.75 87.09 84.04 84.04 2,601,424 -2.75(-3.17%)
Dec 10, 2007 86.31 87.36 85.83 86.80 2,239,360 +0.56(+0.65%)
Dec 07, 2007 85.08 86.65 85.08 86.24 2,073,454 +1.49(+1.76%)
Dec 06, 2007 84.19 84.81 83.38 84.75 1,354,154 +0.96(+1.14%)
Dec 05, 2007 84.59 84.59 83.11 83.79 2,058,824 +0.15(+0.17%)
Dec 04, 2007 83.35 84.57 83.10 83.65 2,157,797 -0.03(-0.04%)
Dec 03, 2007 83.88 85.02 83.46 83.68 2,589,470 -1.05(-1.24%)
Nov 30, 2007 83.60 85.10 82.64 84.73 3,709,822 +1.96(+2.37%)
Nov 29, 2007 83.14 83.44 82.35 82.77 2,273,261 -0.80(-0.96%)
Nov 28, 2007 80.24 83.97 80.12 83.57 4,055,282 +3.36(+4.19%)
Nov 27, 2007 79.43 80.21 78.39 80.21 3,204,275 +1.34(+1.70%)
Nov 26, 2007 80.39 81.40 78.65 78.86 2,723,995 -1.68(-2.08%)
Nov 23, 2007 79.28 80.54 79.28 80.54 1,013,737 +1.63(+2.06%)
Nov 21, 2007 79.51 80.78 78.79 78.91 3,679,078 -1.41(-1.76%)
Nov 20, 2007 80.81 82.21 79.31 80.33 4,059,999 -0.60(-0.74%)
Nov 19, 2007 82.61 83.03 79.85 80.93 4,764,963 -2.37(-2.84%)
Nov 16, 2007 84.19 84.66 82.69 83.29 7,224,211 -3.93(-4.51%)
Nov 15, 2007 86.61 88.33 86.54 87.23 2,168,108 +0.18(+0.21%)
Nov 14, 2007 88.08 88.49 86.73 87.05 1,898,962 -0.68(-0.77%)
Nov 13, 2007 86.50 87.81 85.94 87.73 2,348,976 +2.13(+2.48%)
Nov 12, 2007 86.40 87.23 85.19 85.60 2,642,366 -0.22(-0.26%)
Nov 09, 2007 87.35 88.07 85.81 85.82 2,947,219 -2.32(-2.64%)
Nov 08, 2007 86.91 88.65 85.67 88.15 3,459,067 +1.55(+1.79%)
Nov 07, 2007 88.12 88.68 86.50 86.60 2,083,738 -2.75(-3.07%)
Nov 06, 2007 88.33 89.44 88.24 89.34 1,368,372 +1.07(+1.21%)
Nov 05, 2007 87.30 89.12 87.15 88.28 1,747,485 +0.14(+0.16%)
Nov 02, 2007 87.34 89.49 86.46 88.14 2,739,745 +1.05(+1.21%)
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.