Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 98.43 98.48 93.66 94.16 1,111,638 -6.11(-6.09%)
Feb 28, 2008 98.48 101.22 98.39 100.27 809,773 +1.04(+1.05%)
Feb 27, 2008 104.21 104.21 95.02 99.23 1,288,650 -3.34(-3.26%)
Feb 26, 2008 101.44 103.54 99.41 102.57 1,606,845 -0.41(-0.39%)
Feb 25, 2008 100.62 103.45 99.01 102.97 1,100,944 -0.39(-0.37%)
Feb 22, 2008 105.48 105.48 99.40 103.36 1,115,220 -1.60(-1.53%)
Feb 21, 2008 103.60 108.61 102.47 104.96 1,506,729 +0.95(+0.91%)
Feb 20, 2008 99.72 104.04 98.73 104.01 1,340,685 +4.23(+4.24%)
Feb 19, 2008 100.00 101.08 99.09 99.78 624,165 +0.87(+0.87%)
Feb 18, 2008 96.93 99.14 96.15 98.91 0 +0.00(+0.00%)
Feb 15, 2008 96.93 99.14 96.15 98.91 536,533 +1.39(+1.43%)
Feb 14, 2008 99.55 100.30 97.09 97.52 564,060 -2.09(-2.10%)
Feb 13, 2008 97.93 99.65 97.11 99.61 532,539 +2.82(+2.91%)
Feb 12, 2008 97.05 98.20 96.01 96.80 527,804 -0.14(-0.14%)
Feb 11, 2008 94.43 97.50 93.58 96.93 540,820 +2.42(+2.56%)
Feb 08, 2008 94.15 95.19 92.13 94.51 1,085,927 +0.25(+0.26%)
Feb 07, 2008 94.05 96.60 93.25 94.27 903,937 -0.53(-0.56%)
Feb 06, 2008 92.89 96.53 92.04 94.80 1,011,749 +2.58(+2.79%)
Feb 05, 2008 94.29 94.38 92.19 92.22 510,245 -3.34(-3.50%)
Feb 04, 2008 95.96 95.96 93.92 95.56 695,394 -0.40(-0.41%)
Feb 01, 2008 92.93 96.23 92.13 95.96 786,001 +3.37(+3.64%)
Jan 31, 2008 89.90 93.56 84.71 92.59 837,858 +1.46(+1.61%)
Jan 30, 2008 91.68 93.60 90.08 91.13 458,660 -0.87(-0.94%)
Jan 29, 2008 92.68 92.96 90.70 91.99 737,680 -0.55(-0.60%)
Jan 28, 2008 92.22 92.54 89.28 92.54 750,232 +0.05(+0.05%)
Jan 25, 2008 93.42 94.72 91.86 92.50 936,855 +0.11(+0.12%)
Jan 24, 2008 89.95 93.34 89.79 92.39 1,538,460 +3.18(+3.57%)
Jan 23, 2008 85.67 90.46 82.17 89.20 2,639,149 +1.56(+1.77%)
Jan 22, 2008 82.37 88.49 67.47 87.65 1,591,151 +1.77(+2.06%)
Jan 21, 2008 85.52 88.38 84.60 85.88 0 +0.00(+0.00%)
Jan 18, 2008 85.52 88.38 84.60 85.88 1,079,226 +1.18(+1.39%)
Jan 17, 2008 87.44 90.07 84.14 84.70 1,451,680 -2.12(-2.44%)
Jan 16, 2008 87.44 89.19 85.48 86.82 1,003,397 -1.63(-1.84%)
Jan 15, 2008 87.21 89.02 86.05 88.45 1,137,463 +0.57(+0.65%)
Jan 14, 2008 88.59 89.32 87.36 87.88 743,713 +0.54(+0.62%)
Jan 11, 2008 86.97 90.19 86.33 87.33 2,089,724 +1.00(+1.16%)
Jan 10, 2008 86.76 87.59 83.69 86.33 989,817 +0.32(+0.37%)
Jan 09, 2008 85.99 87.45 83.81 86.01 1,084,153 -1.53(-1.75%)
Jan 08, 2008 88.26 89.88 85.81 87.54 801,406 -1.46(-1.64%)
Jan 07, 2008 92.08 92.93 88.66 89.00 887,949 -2.51(-2.75%)
Jan 04, 2008 93.68 94.18 91.17 91.51 476,856 -3.24(-3.42%)
Jan 03, 2008 94.30 96.04 94.02 94.75 494,451 +0.81(+0.86%)
Jan 02, 2008 94.65 95.10 91.68 93.94 520,567 -0.72(-0.76%)
Jan 01, 2008 94.77 96.37 93.38 94.66 0 +0.00(+0.00%)
Dec 31, 2007 94.77 96.37 93.38 94.66 174,505 -0.42(-0.45%)
Dec 28, 2007 96.32 96.70 94.62 95.08 221,335 -0.44(-0.46%)
Dec 27, 2007 95.66 96.66 95.18 95.53 346,538 -0.13(-0.13%)
Dec 26, 2007 96.73 96.73 95.44 95.66 350,289 -1.43(-1.47%)
Dec 24, 2007 96.36 97.08 93.80 97.08 122,123 +2.22(+2.34%)
Dec 21, 2007 93.19 95.50 92.50 94.86 620,905 +2.06(+2.22%)
Dec 20, 2007 92.04 93.00 91.10 92.80 251,200 +1.11(+1.21%)
Dec 19, 2007 92.65 92.82 90.34 91.69 652,807 -0.61(-0.66%)
Dec 18, 2007 92.01 93.45 90.57 92.30 402,515 +0.75(+0.82%)
Dec 17, 2007 95.86 96.10 91.18 91.54 518,949 -4.58(-4.77%)
Dec 14, 2007 97.19 98.02 95.82 96.12 603,771 -1.31(-1.34%)
Dec 13, 2007 96.44 97.43 95.53 97.43 619,101 +0.06(+0.07%)
Dec 12, 2007 95.39 97.37 95.32 97.37 607,248 +3.76(+4.02%)
Dec 11, 2007 97.52 97.59 93.35 93.60 366,261 -4.08(-4.17%)
Dec 10, 2007 96.98 97.84 95.77 97.68 344,967 +0.77(+0.80%)
Dec 07, 2007 97.47 97.55 96.44 96.91 328,042 -0.27(-0.27%)
Dec 06, 2007 94.48 97.35 94.34 97.17 469,913 +2.08(+2.19%)
Dec 05, 2007 95.66 96.96 94.09 95.09 839,490 +0.34(+0.36%)
Dec 04, 2007 94.49 95.37 92.95 94.75 563,885 -0.36(-0.38%)
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.