Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 67.28 68.60 67.12 68.31 7,093,822 +1.99(+3.00%)
Sep 29, 2008 68.93 68.93 65.51 66.32 8,047,902 -3.13(-4.51%)
Sep 26, 2008 68.80 69.69 68.25 69.45 0 -0.28(-0.40%)
Sep 25, 2008 68.82 70.03 68.82 69.73 5,291,234 +1.16(+1.69%)
Sep 24, 2008 69.41 70.25 67.89 68.57 5,756,384 -0.43(-0.62%)
Sep 23, 2008 70.77 71.03 69.00 69.00 5,786,227 -1.70(-2.40%)
Sep 22, 2008 72.78 73.99 70.35 70.70 5,715,346 -1.98(-2.72%)
Sep 19, 2008 74.24 74.71 71.01 72.68 0 +2.18(+3.09%)
Sep 18, 2008 69.51 71.24 68.03 70.50 10,870,303 +1.65(+2.40%)
Sep 17, 2008 68.33 69.93 67.85 68.85 8,859,024 -0.88(-1.26%)
Sep 16, 2008 68.47 70.32 68.32 69.73 8,606,625 +0.85(+1.23%)
Sep 15, 2008 68.02 70.25 68.01 68.88 6,903,869 -1.27(-1.81%)
Sep 12, 2008 69.85 70.48 69.25 70.15 5,702,000 +0.21(+0.30%)
Sep 11, 2008 68.24 70.07 68.18 69.94 5,187,058 +1.26(+1.83%)
Sep 10, 2008 69.97 70.12 68.49 68.68 5,740,851 -0.77(-1.11%)
Sep 09, 2008 70.50 71.00 69.31 69.45 6,627,818 -1.73(-2.43%)
Sep 08, 2008 70.50 71.99 70.13 71.18 6,063,314 +1.99(+2.88%)
Sep 05, 2008 69.49 69.75 68.51 69.19 0 -0.55(-0.79%)
Sep 04, 2008 70.23 70.44 69.45 69.74 6,032,159 -1.09(-1.54%)
Sep 03, 2008 70.31 71.30 69.79 70.83 5,710,989 -0.29(-0.41%)
Sep 02, 2008 72.38 73.63 70.80 71.12 4,766,759 -0.48(-0.67%)
Aug 29, 2008 72.14 72.55 71.51 71.60 3,440,090 -0.90(-1.24%)
Aug 28, 2008 71.01 72.66 70.91 72.50 3,889,515 +1.78(+2.52%)
Aug 27, 2008 70.69 71.22 70.13 70.72 3,481,270 +0.00(+0.00%)
Aug 26, 2008 70.47 71.30 70.24 70.72 2,761,040 -0.01(-0.01%)
Aug 25, 2008 71.47 71.94 70.28 70.73 3,733,178 -1.55(-2.14%)
Aug 22, 2008 70.91 72.71 70.54 72.28 3,062,316 +1.37(+1.93%)
Aug 21, 2008 70.26 71.29 69.75 70.91 2,977,937 +0.22(+0.31%)
Aug 20, 2008 71.24 71.43 70.29 70.69 2,930,660 -0.62(-0.87%)
Aug 19, 2008 72.15 72.31 70.85 71.31 3,688,192 -1.14(-1.57%)
Aug 18, 2008 73.59 73.90 72.04 72.45 4,294,466 -1.04(-1.42%)
Aug 15, 2008 73.09 74.10 73.09 73.49 0 +0.45(+0.62%)
Aug 14, 2008 72.55 73.87 72.21 73.04 2,992,086 +0.08(+0.11%)
Aug 13, 2008 73.49 73.94 72.20 72.96 3,847,540 -0.64(-0.87%)
Aug 12, 2008 74.54 74.54 73.38 73.60 4,087,561 -0.78(-1.05%)
Aug 11, 2008 73.19 74.68 73.18 74.38 5,461,496 +0.90(+1.22%)
Aug 08, 2008 71.14 73.91 71.14 73.48 5,424,857 +2.30(+3.23%)
Aug 07, 2008 71.33 72.04 70.65 71.18 4,324,180 -0.63(-0.88%)
Aug 06, 2008 71.75 72.08 70.84 71.81 3,928,941 -0.07(-0.10%)
Aug 05, 2008 70.23 72.03 70.00 71.88 4,878,568 +2.13(+3.05%)
Aug 04, 2008 70.03 70.44 69.35 69.75 2,279,603 -0.40(-0.57%)
Aug 01, 2008 70.53 71.06 69.84 70.15 3,026,321 -0.24(-0.34%)
Jul 31, 2008 70.84 71.25 70.29 70.39 4,254,180 -0.91(-1.28%)
Jul 30, 2008 70.75 71.44 70.05 71.30 3,860,115 +0.81(+1.15%)
Jul 29, 2008 69.77 70.57 69.55 70.49 3,599,573 +0.86(+1.24%)
Jul 28, 2008 70.87 70.99 69.39 69.63 4,832,600 -1.32(-1.86%)
Jul 25, 2008 71.53 71.90 70.23 70.95 4,947,487 -0.10(-0.14%)
Jul 24, 2008 72.40 72.77 70.91 71.05 6,514,938 +0.25(+0.35%)
Jul 23, 2008 70.47 71.06 70.06 70.80 4,189,564 +0.50(+0.71%)
Jul 22, 2008 68.12 70.45 68.10 70.30 5,804,789 +1.57(+2.28%)
Jul 21, 2008 69.36 69.70 67.92 68.73 3,354,586 -0.21(-0.30%)
Jul 18, 2008 69.48 69.53 68.30 68.94 4,473,820 -0.51(-0.73%)
Jul 17, 2008 69.22 69.58 67.54 69.45 5,856,251 +0.81(+1.18%)
Jul 16, 2008 67.90 68.67 67.28 68.64 4,636,454 +0.95(+1.40%)
Jul 15, 2008 68.61 68.67 67.26 67.69 8,229,925 -1.33(-1.93%)
Jul 14, 2008 69.41 70.00 68.65 69.02 5,117,899 +0.30(+0.44%)
Jul 11, 2008 68.27 69.38 67.76 68.72 6,262,328 -0.20(-0.29%)
Jul 10, 2008 68.79 69.75 68.30 68.92 5,286,174 +0.28(+0.41%)
Jul 09, 2008 70.10 71.21 68.56 68.64 6,226,546 -2.39(-3.36%)
Jul 08, 2008 69.92 71.17 69.52 71.03 5,163,744 +1.18(+1.69%)
Jul 07, 2008 69.89 70.88 69.28 69.85 4,913,263 +0.39(+0.56%)
Jul 04, 2008 68.77 69.96 68.68 69.46 3,083,525 +0.00(+0.00%)
Jul 03, 2008 68.77 69.96 68.68 69.46 3,083,525 +0.98(+1.43%)
Jul 02, 2008 70.18 70.18 68.48 68.48 4,661,189 -1.30(-1.86%)
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.