Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 144.83 146.24 144.10 144.83 379,123 -1.00(-0.69%)
Aug 28, 2008 141.40 145.83 140.86 145.83 478,712 +4.39(+3.10%)
Aug 27, 2008 137.82 142.10 136.66 141.44 452,723 +3.49(+2.53%)
Aug 26, 2008 137.58 138.59 135.25 137.96 493,345 +0.72(+0.52%)
Aug 25, 2008 141.15 141.15 137.24 137.24 558,088 -4.44(-3.13%)
Aug 22, 2008 141.08 142.12 138.74 141.68 436,916 +1.23(+0.87%)
Aug 21, 2008 136.41 140.99 136.41 140.45 376,523 +0.56(+0.40%)
Aug 20, 2008 137.76 141.09 136.30 139.88 588,055 +1.59(+1.15%)
Aug 19, 2008 137.82 139.48 135.76 138.29 659,997 -1.40(-1.00%)
Aug 18, 2008 143.94 144.39 139.64 139.68 354,971 -4.25(-2.95%)
Aug 15, 2008 145.35 147.61 142.31 143.94 0 -0.53(-0.37%)
Aug 14, 2008 144.81 148.05 142.09 144.47 2,286,885 -1.76(-1.20%)
Aug 13, 2008 149.18 149.68 145.43 146.23 781,933 -2.94(-1.97%)
Aug 12, 2008 152.44 155.36 147.64 149.16 1,058,089 -4.10(-2.68%)
Aug 11, 2008 147.46 153.67 145.39 153.27 1,043,407 +5.43(+3.67%)
Aug 08, 2008 143.68 150.09 142.98 147.84 468,669 +3.58(+2.48%)
Aug 07, 2008 147.61 148.20 142.64 144.26 694,367 -4.26(-2.87%)
Aug 06, 2008 151.44 151.51 147.24 148.52 559,168 -3.09(-2.04%)
Aug 05, 2008 144.20 151.61 144.20 151.61 1,033,840 +7.21(+4.99%)
Aug 04, 2008 144.72 146.53 142.47 144.40 561,191 -1.28(-0.88%)
Aug 01, 2008 144.47 146.75 140.64 145.68 854,556 +1.73(+1.20%)
Jul 31, 2008 144.79 146.94 143.50 143.94 627,965 -3.18(-2.16%)
Jul 30, 2008 147.42 150.44 141.69 147.12 754,797 +0.20(+0.14%)
Jul 29, 2008 146.92 146.92 139.49 146.92 896,249 +7.81(+5.61%)
Jul 28, 2008 144.42 146.85 138.87 139.12 853,161 -5.88(-4.05%)
Jul 25, 2008 140.98 146.18 139.11 145.00 756,673 +4.18(+2.97%)
Jul 24, 2008 148.72 148.72 140.07 140.81 1,051,482 -7.02(-4.75%)
Jul 23, 2008 144.23 149.20 142.91 147.83 1,443,419 +1.10(+0.75%)
Jul 22, 2008 140.81 146.74 135.53 146.74 1,302,372 +5.13(+3.62%)
Jul 21, 2008 144.17 148.11 139.69 141.61 1,123,925 -3.19(-2.20%)
Jul 18, 2008 138.09 148.04 135.82 144.80 2,519,706 +6.47(+4.68%)
Jul 17, 2008 127.52 143.22 123.14 138.33 3,855,807 +19.47(+16.38%)
Jul 16, 2008 109.20 119.45 107.77 118.86 3,699,178 +9.81(+9.00%)
Jul 15, 2008 109.76 112.40 103.75 109.05 2,221,272 -1.63(-1.47%)
Jul 14, 2008 117.15 118.89 110.47 110.68 1,008,129 -5.37(-4.62%)
Jul 11, 2008 112.54 117.51 111.39 116.04 1,754,227 +1.17(+1.02%)
Jul 10, 2008 111.75 118.24 110.39 114.88 1,394,739 +4.16(+3.76%)
Jul 09, 2008 115.61 116.58 110.27 110.71 1,275,400 -4.89(-4.23%)
Jul 08, 2008 107.88 115.61 107.17 115.61 1,195,420 +6.54(+5.99%)
Jul 07, 2008 112.91 114.12 107.77 109.07 1,645,963 -3.56(-3.16%)
Jul 04, 2008 112.52 112.90 109.59 112.63 884,743 +0.00(+0.00%)
Jul 03, 2008 112.52 112.90 109.59 112.63 884,743 +0.98(+0.87%)
Jul 02, 2008 118.22 119.56 110.80 111.65 1,818,035 -5.27(-4.50%)
Jul 01, 2008 115.40 118.69 113.12 116.92 1,550,078 -0.64(-0.55%)
Jun 30, 2008 120.93 120.93 114.15 117.56 1,489,980 -0.40(-0.34%)
Jun 27, 2008 121.25 121.72 117.31 117.96 4,388,686 -2.06(-1.72%)
Jun 26, 2008 123.54 123.91 119.77 120.02 968,287 -5.88(-4.67%)
Jun 25, 2008 128.56 130.47 125.04 125.90 1,115,153 -3.04(-2.35%)
Jun 24, 2008 134.63 134.63 127.32 128.94 1,099,721 -3.61(-2.73%)
Jun 23, 2008 135.92 136.89 131.09 132.55 1,113,840 +1.70(+1.30%)
Jun 20, 2008 135.63 135.99 128.90 130.85 878,495 -6.00(-4.38%)
Jun 19, 2008 135.83 137.19 132.68 136.85 792,112 +0.71(+0.52%)
Jun 18, 2008 134.67 138.59 134.18 136.14 718,650 +0.24(+0.18%)
Jun 17, 2008 139.65 141.33 135.17 135.90 599,280 -2.72(-1.96%)
Jun 16, 2008 138.67 140.71 136.17 138.61 684,754 -1.04(-0.74%)
Jun 13, 2008 136.50 139.65 134.81 139.65 810,544 +4.85(+3.60%)
Jun 12, 2008 135.50 138.30 133.32 134.80 973,143 -0.03(-0.02%)
Jun 11, 2008 140.34 140.35 134.70 134.84 733,284 -5.97(-4.24%)
Jun 10, 2008 141.34 143.12 139.44 140.81 654,106 -1.27(-0.89%)
Jun 09, 2008 141.84 144.49 139.51 142.07 389,424 +0.26(+0.18%)
Jun 06, 2008 146.61 146.67 141.82 141.82 407,767 -6.65(-4.48%)
Jun 05, 2008 144.47 148.47 144.47 148.47 551,584 +4.97(+3.47%)
Jun 04, 2008 144.13 145.68 142.84 143.49 598,944 -0.88(-0.61%)
Jun 03, 2008 145.62 146.40 141.96 144.37 878,772 -1.85(-1.26%)
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.