Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 75.21 75.33 75.11 75.31 1,007,969 +0.26(+0.35%)
Feb 28, 2008 75.02 75.05 74.96 75.05 920,766 +0.18(+0.24%)
Feb 27, 2008 74.88 74.94 74.78 74.87 1,818,182 +0.09(+0.12%)
Feb 26, 2008 74.68 74.80 74.68 74.78 735,216 +0.11(+0.14%)
Feb 25, 2008 74.78 74.83 74.64 74.68 770,595 -0.12(-0.16%)
Feb 22, 2008 74.80 74.91 74.77 74.79 1,644,299 -0.08(-0.11%)
Feb 21, 2008 74.62 74.88 74.56 74.87 658,324 +0.21(+0.28%)
Feb 20, 2008 74.78 74.82 74.62 74.67 919,366 -0.09(-0.12%)
Feb 19, 2008 74.84 74.87 74.71 74.76 1,153,445 -0.05(-0.07%)
Feb 18, 2008 74.94 75.00 74.75 74.81 0 +0.00(+0.00%)
Feb 15, 2008 74.94 75.00 74.75 74.81 2,045,939 -0.08(-0.11%)
Feb 14, 2008 74.92 74.96 74.86 74.89 1,644,611 -0.05(-0.07%)
Feb 13, 2008 74.94 75.02 74.90 74.94 706,767 +0.03(+0.04%)
Feb 12, 2008 74.78 74.93 74.77 74.92 1,047,088 +0.03(+0.04%)
Feb 11, 2008 74.88 74.94 74.85 74.89 748,270 +0.03(+0.04%)
Feb 08, 2008 74.77 74.87 74.76 74.86 2,735,498 +0.13(+0.18%)
Feb 07, 2008 74.89 74.89 74.67 74.73 3,120,412 -0.10(-0.13%)
Feb 06, 2008 74.81 74.86 74.74 74.83 1,004,607 +0.03(+0.04%)
Feb 05, 2008 74.82 74.83 74.72 74.80 2,179,462 +0.17(+0.23%)
Feb 04, 2008 74.60 75.07 74.56 74.63 880,107 +0.01(+0.01%)
Feb 01, 2008 74.69 74.69 74.58 74.62 1,961,369 -0.12(-0.16%)
Jan 31, 2008 74.81 74.84 74.68 74.74 1,012,537 +0.07(+0.10%)
Jan 30, 2008 74.61 74.67 74.47 74.67 3,381,566 +0.05(+0.07%)
Jan 29, 2008 74.56 74.62 74.52 74.61 974,703 -0.04(-0.05%)
Jan 28, 2008 74.67 74.72 74.61 74.65 766,588 -0.04(-0.06%)
Jan 25, 2008 74.39 74.72 74.38 74.69 1,432,258 +0.20(+0.26%)
Jan 24, 2008 74.73 74.73 74.50 74.50 1,170,511 -0.23(-0.31%)
Jan 23, 2008 75.12 75.12 74.71 74.73 2,130,703 -0.04(-0.05%)
Jan 22, 2008 75.57 75.57 74.63 74.77 2,677,721 +0.31(+0.42%)
Jan 21, 2008 74.37 74.51 74.34 74.45 0 +0.00(+0.00%)
Jan 18, 2008 74.37 74.51 74.34 74.45 1,049,794 +0.06(+0.08%)
Jan 17, 2008 74.22 74.41 74.19 74.39 1,153,779 +0.13(+0.17%)
Jan 16, 2008 74.25 74.29 74.16 74.26 1,079,535 +0.06(+0.08%)
Jan 15, 2008 74.18 74.20 74.10 74.20 1,619,041 +0.06(+0.08%)
Jan 14, 2008 74.10 74.14 74.06 74.14 1,422,288 +0.03(+0.04%)
Jan 11, 2008 73.94 74.13 73.94 74.11 547,850 +0.21(+0.28%)
Jan 10, 2008 73.93 74.01 73.88 73.91 1,115,274 +0.00(+0.00%)
Jan 09, 2008 73.99 74.01 73.90 73.91 2,896,060 -0.04(-0.05%)
Jan 08, 2008 73.84 73.94 73.77 73.94 1,290,578 +0.11(+0.15%)
Jan 07, 2008 73.87 73.90 73.80 73.84 1,025,517 -0.04(-0.06%)
Jan 04, 2008 73.93 73.95 73.84 73.88 988,908 +0.11(+0.15%)
Jan 03, 2008 73.74 73.80 73.64 73.77 456,444 +0.12(+0.16%)
Jan 02, 2008 73.59 73.75 73.50 73.66 1,644,468 +0.13(+0.18%)
Jan 01, 2008 73.45 73.52 73.44 73.52 0 +0.00(+0.00%)
Dec 31, 2007 73.45 73.52 73.44 73.52 1,252,442 +0.12(+0.16%)
Dec 28, 2007 73.31 73.42 73.31 73.41 652,854 +0.09(+0.12%)
Dec 27, 2007 73.37 73.37 73.22 73.32 769,580 -0.09(-0.12%)
Dec 26, 2007 73.45 73.51 73.36 73.41 528,419 -0.07(-0.10%)
Dec 24, 2007 73.42 73.50 73.39 73.48 351,910 -0.06(-0.09%)
Dec 21, 2007 73.62 73.64 73.48 73.54 2,262,192 -0.12(-0.16%)
Dec 20, 2007 73.64 73.71 73.53 73.66 1,458,395 +0.05(+0.07%)
Dec 19, 2007 73.51 73.65 73.41 73.60 802,646 +0.19(+0.26%)
Dec 18, 2007 73.48 73.51 73.37 73.42 779,159 -0.04(-0.06%)
Dec 17, 2007 73.32 73.46 73.32 73.46 740,801 +0.21(+0.29%)
Dec 14, 2007 73.36 73.39 73.25 73.25 602,822 -0.18(-0.24%)
Dec 13, 2007 73.46 73.56 73.40 73.42 551,230 -0.11(-0.15%)
Dec 12, 2007 73.40 73.61 73.35 73.53 506,282 -0.19(-0.25%)
Dec 11, 2007 73.46 73.72 73.41 73.72 1,958,654 +0.27(+0.37%)
Dec 10, 2007 73.53 73.54 73.42 73.45 557,754 -0.05(-0.07%)
Dec 07, 2007 73.59 73.59 73.42 73.50 992,683 -0.08(-0.11%)
Dec 06, 2007 73.68 73.68 73.55 73.59 1,789,882 -0.15(-0.21%)
Dec 05, 2007 73.66 73.77 73.62 73.74 687,523 +0.03(+0.04%)
Dec 04, 2007 73.83 73.83 73.64 73.71 1,135,087 -0.01(-0.01%)
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.