Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 81.72 81.72 77.62 78.77 2,782 -0.94(-1.18%)
Feb 28, 2008 79.52 82.60 78.78 79.71 2,325 +1.81(+2.32%)
Feb 27, 2008 78.00 78.00 75.84 77.91 6,557 +0.72(+0.93%)
Feb 26, 2008 83.41 83.42 75.77 77.19 23,136 -6.22(-7.45%)
Feb 25, 2008 97.69 97.69 81.10 83.41 52,445 -16.70(-16.68%)
Feb 22, 2008 99.96 100.40 98.53 100.11 4,772 +3.46(+3.58%)
Feb 21, 2008 96.64 96.64 96.64 96.64 130 -0.82(-0.84%)
Feb 20, 2008 97.46 97.46 97.46 97.46 258 -0.17(-0.17%)
Feb 19, 2008 97.35 97.63 97.35 97.63 258 -1.03(-1.04%)
Feb 18, 2008 100.59 100.59 98.49 98.66 906 +0.00(+0.00%)
Feb 15, 2008 100.59 100.59 98.49 98.66 906 -1.20(-1.20%)
Feb 14, 2008 99.63 100.95 99.01 99.86 1,294 +2.90(+2.99%)
Feb 13, 2008 99.46 101.17 95.54 96.96 6,412 -1.10(-1.12%)
Feb 12, 2008 99.14 99.98 97.87 98.06 1,797 -0.79(-0.80%)
Feb 11, 2008 98.85 98.85 98.85 98.85 440 +2.29(+2.38%)
Feb 08, 2008 94.80 98.41 94.80 96.56 2,501 -0.21(-0.22%)
Feb 07, 2008 95.37 97.47 94.61 96.77 2,019 +2.45(+2.60%)
Feb 06, 2008 94.32 94.32 94.32 94.32 129 -2.60(-2.69%)
Feb 05, 2008 96.73 96.92 94.70 96.92 2,080 +0.01(+0.01%)
Feb 04, 2008 96.91 96.91 96.91 96.91 776 +0.00(+0.00%)
Feb 01, 2008 95.76 96.91 92.73 96.91 388 +2.25(+2.37%)
Jan 31, 2008 93.83 97.12 93.69 94.67 1,424 -2.64(-2.71%)
Jan 30, 2008 94.22 97.31 94.22 97.31 3,172 -0.25(-0.25%)
Jan 29, 2008 95.31 97.69 95.26 97.56 930 -0.14(-0.14%)
Jan 28, 2008 95.84 97.69 95.84 97.69 517 +0.00(+0.00%)
Jan 25, 2008 97.36 98.91 96.64 97.69 2,343 +1.13(+1.17%)
Jan 24, 2008 92.68 96.56 92.68 96.56 2,746 +3.89(+4.19%)
Jan 23, 2008 92.71 93.83 91.90 92.67 5,548 -2.87(-3.00%)
Jan 22, 2008 95.10 98.09 92.72 95.54 2,104 -3.48(-3.51%)
Jan 21, 2008 100.40 100.72 99.01 99.02 1,424 +0.00(+0.00%)
Jan 18, 2008 100.40 100.72 99.01 99.02 1,424 -2.35(-2.32%)
Jan 17, 2008 103.35 103.35 98.85 101.36 13,725 -0.58(-0.57%)
Jan 16, 2008 100.26 101.94 100.26 101.94 906 -0.19(-0.19%)
Jan 15, 2008 103.33 103.39 101.22 102.14 1,382 +0.19(+0.18%)
Jan 14, 2008 101.93 103.29 100.01 101.95 1,773 +2.12(+2.13%)
Jan 11, 2008 98.16 101.17 98.16 99.83 7,615 -0.14(-0.14%)
Jan 10, 2008 97.93 100.18 96.34 99.97 5,837 +2.39(+2.45%)
Jan 09, 2008 97.49 97.58 95.38 97.58 3,549 -0.12(-0.12%)
Jan 08, 2008 96.92 97.69 95.15 97.69 6,667 +3.22(+3.40%)
Jan 07, 2008 97.23 97.23 94.41 94.48 3,011 -2.44(-2.51%)
Jan 04, 2008 96.57 97.31 96.57 96.91 1,780 +2.27(+2.40%)
Jan 03, 2008 97.30 97.30 94.64 94.64 846 -1.75(-1.81%)
Jan 02, 2008 96.92 96.92 94.10 96.39 2,919 -0.15(-0.15%)
Jan 01, 2008 96.44 99.01 94.23 96.54 3,872 +0.00(+0.00%)
Dec 31, 2007 96.44 99.01 94.23 96.54 3,872 +0.24(+0.25%)
Dec 28, 2007 93.46 96.30 93.46 96.30 1,319 +0.25(+0.26%)
Dec 27, 2007 93.87 96.05 93.87 96.05 1,152 +1.06(+1.11%)
Dec 26, 2007 95.38 95.38 94.99 94.99 517 -0.04(-0.04%)
Dec 24, 2007 96.49 96.49 95.03 95.03 1,709 +0.42(+0.44%)
Dec 21, 2007 93.39 95.76 91.40 94.61 8,764 +3.07(+3.36%)
Dec 20, 2007 87.04 93.37 87.04 91.54 7,833 +5.48(+6.36%)
Dec 19, 2007 84.37 86.06 84.37 86.06 1,946 +1.88(+2.24%)
Dec 18, 2007 83.02 85.52 82.98 84.18 6,403 +1.04(+1.25%)
Dec 17, 2007 82.95 84.95 82.95 83.14 1,233 -1.04(-1.24%)
Dec 14, 2007 83.53 84.95 82.98 84.18 2,475 -0.66(-0.78%)
Dec 13, 2007 88.59 88.59 84.69 84.84 3,884 -3.97(-4.47%)
Dec 12, 2007 90.36 90.36 88.81 88.81 258 -1.54(-1.71%)
Dec 11, 2007 90.23 90.36 90.23 90.36 1,122 +1.13(+1.27%)
Dec 10, 2007 88.67 89.67 88.47 89.23 938 -0.36(-0.40%)
Dec 07, 2007 89.66 90.36 89.05 89.59 2,162 -0.77(-0.85%)
Dec 06, 2007 92.53 92.53 90.15 90.36 5,697 -0.88(-0.96%)
Dec 05, 2007 90.94 91.90 89.41 91.24 3,252 +0.29(+0.31%)
Dec 04, 2007 92.50 92.67 90.44 90.95 1,294 -1.34(-1.46%)
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.