Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 71.63 71.63 69.37 69.52 7,185,411 -2.55(-3.54%)
Jul 30, 2008 71.52 72.27 70.62 72.07 4,754,403 +1.08(+1.52%)
Jul 29, 2008 70.99 71.30 69.42 70.99 5,230,840 +1.80(+2.60%)
Jul 28, 2008 70.38 70.77 69.11 69.19 5,740,459 -1.29(-1.83%)
Jul 25, 2008 69.96 71.08 69.80 70.48 4,701,523 +0.70(+1.00%)
Jul 24, 2008 72.64 72.72 69.59 69.78 7,924,042 -2.64(-3.65%)
Jul 23, 2008 73.95 74.25 71.67 72.42 9,008,744 -2.56(-3.41%)
Jul 22, 2008 75.13 75.87 73.75 74.98 12,255,606 +1.75(+2.39%)
Jul 21, 2008 71.38 73.64 70.55 73.23 10,184,743 +2.34(+3.30%)
Jul 18, 2008 72.07 72.13 70.37 70.89 7,693,364 -0.94(-1.31%)
Jul 17, 2008 69.95 72.15 69.95 71.83 9,002,315 +1.30(+1.84%)
Jul 16, 2008 67.11 70.74 66.53 70.53 10,684,228 +3.49(+5.21%)
Jul 15, 2008 68.97 69.25 65.85 67.04 10,956,381 -2.63(-3.77%)
Jul 14, 2008 70.79 70.79 68.95 69.67 6,405,818 -0.14(-0.20%)
Jul 11, 2008 67.51 70.61 67.00 69.81 11,428,701 +1.39(+2.03%)
Jul 10, 2008 68.52 68.99 66.68 68.42 9,874,200 -0.01(-0.01%)
Jul 09, 2008 70.32 70.78 68.33 68.43 7,059,025 -1.08(-1.55%)
Jul 08, 2008 71.02 71.44 68.76 69.51 10,497,753 -1.30(-1.84%)
Jul 07, 2008 70.72 71.75 70.00 70.81 11,684,805 +0.50(+0.71%)
Jul 04, 2008 70.03 70.75 68.93 70.31 7,280,669 +0.00(+0.00%)
Jul 03, 2008 70.03 70.75 68.93 70.31 7,280,669 -0.11(-0.16%)
Jul 02, 2008 74.01 74.19 70.34 70.42 11,513,018 -3.67(-4.95%)
Jul 01, 2008 72.98 74.21 72.09 74.09 9,202,912 +0.27(+0.37%)
Jun 30, 2008 73.76 74.26 72.56 73.82 6,650,593 +0.07(+0.09%)
Jun 27, 2008 74.18 74.85 72.69 73.75 11,011,776 -0.53(-0.71%)
Jun 26, 2008 75.17 75.82 73.89 74.28 14,485,786 -2.30(-3.00%)
Jun 25, 2008 77.08 77.42 76.00 76.58 8,019,887 -0.06(-0.08%)
Jun 24, 2008 79.54 79.68 76.58 76.64 13,074,980 -3.36(-4.20%)
Jun 23, 2008 79.42 80.24 79.11 80.00 6,140,807 +0.92(+1.16%)
Jun 20, 2008 79.00 79.64 78.52 79.08 9,064,311 -0.40(-0.50%)
Jun 19, 2008 79.57 80.34 78.73 79.48 6,049,051 -0.22(-0.28%)
Jun 18, 2008 80.34 80.75 79.47 79.70 5,739,158 -0.99(-1.23%)
Jun 17, 2008 81.48 81.58 80.61 80.69 4,515,906 -0.22(-0.27%)
Jun 16, 2008 81.38 81.51 80.55 80.91 4,537,637 -0.59(-0.72%)
Jun 13, 2008 80.87 82.35 80.65 81.50 5,732,446 +1.00(+1.24%)
Jun 12, 2008 79.54 81.79 79.54 80.50 8,053,468 +1.57(+1.99%)
Jun 11, 2008 79.85 80.11 78.52 78.93 9,400,197 -1.17(-1.46%)
Jun 10, 2008 80.21 81.04 79.83 80.10 5,986,433 -0.71(-0.88%)
Jun 09, 2008 80.07 81.06 79.66 80.81 5,828,813 +0.82(+1.03%)
Jun 06, 2008 81.88 82.26 79.99 79.99 9,444,792 -2.74(-3.31%)
Jun 05, 2008 81.87 82.80 81.00 82.73 6,968,191 +0.27(+0.33%)
Jun 04, 2008 82.35 83.65 82.00 82.46 5,737,198 +0.04(+0.05%)
Jun 03, 2008 82.72 83.30 81.66 82.42 4,960,122 +0.09(+0.11%)
Jun 02, 2008 82.44 83.12 81.79 82.33 5,882,810 -0.31(-0.38%)
May 30, 2008 83.19 83.19 82.23 82.64 4,921,665 -0.14(-0.17%)
May 29, 2008 83.20 83.91 82.59 82.78 4,195,872 -0.41(-0.49%)
May 28, 2008 82.33 83.37 82.11 83.19 4,773,690 +1.24(+1.51%)
May 27, 2008 81.43 82.23 80.84 81.95 4,871,401 +0.40(+0.49%)
May 26, 2008 81.96 82.99 80.60 81.55 0 +0.00(+0.00%)
May 23, 2008 81.96 82.99 80.60 81.55 5,674,833 -0.67(-0.81%)
May 22, 2008 83.65 83.72 81.94 82.22 5,026,847 -1.18(-1.41%)
May 21, 2008 83.83 85.74 83.04 83.40 7,220,164 -0.44(-0.52%)
May 20, 2008 83.92 84.05 82.75 83.84 5,570,248 -0.44(-0.52%)
May 19, 2008 83.90 85.96 83.63 84.28 6,906,687 +0.58(+0.69%)
May 16, 2008 83.77 83.97 82.59 83.70 5,241,939 +0.20(+0.24%)
May 15, 2008 82.76 84.14 82.40 83.50 4,633,213 +0.75(+0.91%)
May 14, 2008 83.04 84.10 82.17 82.75 6,859,786 -1.32(-1.57%)
May 13, 2008 84.21 84.50 82.70 84.07 4,591,957 +0.25(+0.30%)
May 12, 2008 82.23 84.22 81.71 83.82 5,167,287 +2.06(+2.52%)
May 09, 2008 81.97 82.39 81.33 81.76 3,819,295 -0.66(-0.80%)
May 08, 2008 82.10 82.73 81.51 82.42 3,065,462 +0.79(+0.97%)
May 07, 2008 82.75 83.64 81.47 81.63 4,931,999 -1.60(-1.92%)
May 06, 2008 81.78 83.49 81.78 83.23 4,163,009 +0.48(+0.58%)
May 05, 2008 83.03 83.03 82.00 82.75 3,944,424 -0.05(-0.06%)
May 02, 2008 83.29 83.64 82.12 82.80 4,511,376 +0.45(+0.55%)
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.