Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 63.01 63.75 61.92 63.03 3,344,572 +0.13(+0.21%)
Mar 28, 2008 64.48 64.72 62.54 62.90 4,126,279 -1.15(-1.80%)
Mar 27, 2008 65.01 65.71 64.00 64.05 4,488,220 -0.78(-1.20%)
Mar 26, 2008 63.59 65.00 63.59 64.83 4,802,936 +1.81(+2.87%)
Mar 25, 2008 63.28 63.95 62.70 63.02 5,808,602 +0.46(+0.74%)
Mar 24, 2008 61.36 63.45 60.57 62.56 4,934,222 +1.89(+3.12%)
Mar 21, 2008 59.49 60.96 57.89 60.67 8,816,621 +0.00(+0.00%)
Mar 20, 2008 59.49 60.96 57.89 60.67 8,816,621 -0.29(-0.48%)
Mar 19, 2008 64.58 64.62 60.84 60.96 7,401,450 -3.79(-5.85%)
Mar 18, 2008 62.84 64.90 62.45 64.75 5,830,637 +3.13(+5.08%)
Mar 17, 2008 62.99 63.25 60.52 61.62 6,881,889 -2.88(-4.47%)
Mar 14, 2008 66.05 66.33 63.42 64.50 5,127,643 -1.49(-2.26%)
Mar 13, 2008 64.60 66.34 63.28 65.99 4,285,736 +1.30(+2.01%)
Mar 12, 2008 66.35 66.56 64.44 64.69 3,200,921 -1.28(-1.94%)
Mar 11, 2008 64.01 66.10 63.50 65.97 5,514,571 +3.25(+5.18%)
Mar 10, 2008 63.82 64.34 62.44 62.72 3,903,065 -1.09(-1.71%)
Mar 07, 2008 64.24 64.87 62.74 63.81 5,154,021 -0.38(-0.59%)
Mar 06, 2008 65.80 67.25 64.00 64.19 8,982,290 -1.85(-2.80%)
Mar 05, 2008 64.71 66.10 64.40 66.04 5,417,158 +1.88(+2.93%)
Mar 04, 2008 63.73 65.55 62.68 64.16 6,120,927 -0.04(-0.06%)
Mar 03, 2008 63.78 65.19 62.96 64.20 4,291,569 +0.46(+0.72%)
Feb 29, 2008 64.70 64.97 63.39 63.74 3,810,906 -1.76(-2.69%)
Feb 28, 2008 63.70 66.24 63.58 65.50 6,237,435 +1.61(+2.52%)
Feb 27, 2008 64.89 65.37 63.75 63.89 4,493,328 -1.26(-1.93%)
Feb 26, 2008 64.04 65.60 63.06 65.15 3,992,632 +0.94(+1.46%)
Feb 25, 2008 62.28 64.50 62.28 64.21 5,160,934 +1.99(+3.20%)
Feb 22, 2008 61.50 62.34 60.76 62.22 4,893,302 +1.08(+1.77%)
Feb 21, 2008 62.17 62.48 60.85 61.14 7,098,580 -0.70(-1.13%)
Feb 20, 2008 59.88 62.14 59.84 61.84 4,352,102 +1.31(+2.16%)
Feb 19, 2008 60.16 61.12 59.35 60.53 5,260,082 +1.59(+2.70%)
Feb 18, 2008 59.37 59.75 57.59 58.94 0 +0.00(+0.00%)
Feb 15, 2008 59.37 59.75 57.59 58.94 4,466,575 -0.54(-0.91%)
Feb 14, 2008 60.83 60.83 59.35 59.48 4,240,218 -0.01(-0.02%)
Feb 13, 2008 59.17 59.76 58.75 59.49 3,919,174 +0.89(+1.52%)
Feb 12, 2008 58.98 59.85 57.97 58.60 6,278,978 -0.14(-0.24%)
Feb 11, 2008 56.55 59.13 56.15 58.74 6,785,706 +2.28(+4.04%)
Feb 08, 2008 54.72 56.97 52.42 56.46 5,097,471 +1.36(+2.47%)
Feb 07, 2008 55.16 55.82 54.07 55.10 7,029,851 -0.26(-0.47%)
Feb 06, 2008 57.38 57.66 54.88 55.36 6,702,098 -1.53(-2.69%)
Feb 05, 2008 58.34 59.19 56.55 56.89 5,738,753 -2.86(-4.79%)
Feb 04, 2008 59.98 60.47 58.96 59.75 4,975,506 -0.29(-0.48%)
Feb 01, 2008 58.72 60.10 58.36 60.04 5,118,258 +1.56(+2.67%)
Jan 31, 2008 56.90 59.21 56.00 58.48 5,403,860 +1.18(+2.06%)
Jan 30, 2008 56.31 58.53 56.16 57.30 5,691,972 +0.86(+1.52%)
Jan 29, 2008 57.05 57.06 56.06 56.44 4,514,902 -0.06(-0.11%)
Jan 28, 2008 55.55 56.62 55.01 56.50 4,889,797 +1.15(+2.08%)
Jan 25, 2008 56.43 58.97 54.77 55.35 5,903,961 -0.43(-0.77%)
Jan 24, 2008 54.36 56.10 54.08 55.78 6,775,192 +1.76(+3.26%)
Jan 23, 2008 54.25 54.58 50.91 54.02 12,466,946 -1.79(-3.21%)
Jan 22, 2008 53.11 56.27 52.28 55.81 7,635,497 +0.08(+0.14%)
Jan 21, 2008 56.36 57.20 54.47 55.73 0 +0.00(+0.00%)
Jan 18, 2008 56.36 57.20 54.47 55.73 5,471,805 -0.35(-0.62%)
Jan 17, 2008 58.92 60.17 55.87 56.08 5,801,302 -2.77(-4.71%)
Jan 16, 2008 61.20 61.22 57.26 58.85 8,328,846 -2.84(-4.60%)
Jan 15, 2008 64.45 64.50 61.65 61.69 5,538,579 -3.19(-4.92%)
Jan 14, 2008 62.65 65.21 62.65 64.88 5,407,020 +2.68(+4.31%)
Jan 11, 2008 62.59 63.44 62.00 62.20 3,583,973 -0.84(-1.33%)
Jan 10, 2008 62.33 63.33 61.48 63.04 4,814,827 +0.12(+0.19%)
Jan 09, 2008 61.85 63.08 61.50 62.92 6,290,141 +1.10(+1.78%)
Jan 08, 2008 63.35 64.12 61.52 61.82 5,121,884 -1.02(-1.62%)
Jan 07, 2008 64.23 65.08 61.70 62.84 6,195,260 -1.12(-1.75%)
Jan 04, 2008 66.05 66.22 63.87 63.96 4,183,658 -2.79(-4.18%)
Jan 03, 2008 67.02 67.63 66.60 66.75 3,591,145 +0.08(+0.12%)
Jan 02, 2008 66.42 67.33 66.13 66.67 3,983,773 +0.98(+1.49%)
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.