Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 68.66 70.05 67.57 69.78 6,353,017 +0.19(+0.27%)
Jun 30, 2008 69.48 69.69 68.61 69.59 5,333,736 +0.08(+0.12%)
Jun 27, 2008 70.48 70.48 68.89 69.51 7,481,628 -0.75(-1.07%)
Jun 26, 2008 72.29 72.30 70.24 70.26 7,371,756 -2.31(-3.18%)
Jun 25, 2008 72.40 73.24 72.30 72.57 4,846,211 +0.14(+0.19%)
Jun 24, 2008 72.84 73.46 72.40 72.43 4,535,127 -0.53(-0.73%)
Jun 23, 2008 73.35 73.44 72.80 72.96 3,004,379 -0.06(-0.08%)
Jun 20, 2008 74.00 74.00 72.62 73.02 7,367,730 -1.10(-1.48%)
Jun 19, 2008 74.21 74.45 73.75 74.12 3,544,082 -0.18(-0.24%)
Jun 18, 2008 74.64 75.23 74.18 74.30 3,561,342 -0.67(-0.89%)
Jun 17, 2008 75.44 75.70 74.85 74.97 3,561,633 -0.23(-0.31%)
Jun 16, 2008 75.76 76.12 75.09 75.20 4,156,421 -0.92(-1.21%)
Jun 13, 2008 76.19 76.53 75.38 76.12 3,915,084 +0.57(+0.75%)
Jun 12, 2008 75.50 76.42 75.25 75.55 3,791,563 +0.28(+0.37%)
Jun 11, 2008 76.00 76.00 75.05 75.27 4,905,486 -0.73(-0.96%)
Jun 10, 2008 75.76 76.29 75.13 76.00 2,995,564 +0.18(+0.24%)
Jun 09, 2008 75.32 76.07 74.75 75.82 4,402,372 +0.96(+1.28%)
Jun 06, 2008 76.73 77.02 74.85 74.86 5,984,329 -2.64(-3.41%)
Jun 05, 2008 76.59 77.61 76.36 77.50 3,805,774 +1.14(+1.49%)
Jun 04, 2008 76.17 77.41 75.80 76.36 4,667,782 +0.13(+0.17%)
Jun 03, 2008 76.50 76.66 75.50 76.23 4,847,907 -0.02(-0.03%)
Jun 02, 2008 77.41 77.49 75.80 76.25 3,942,519 -1.31(-1.69%)
May 30, 2008 76.91 77.85 76.91 77.56 3,486,653 -0.20(-0.26%)
May 29, 2008 76.60 78.20 76.60 77.76 3,433,045 +0.86(+1.12%)
May 28, 2008 76.34 77.01 76.31 76.90 3,681,532 +0.73(+0.96%)
May 27, 2008 75.73 76.74 75.56 76.17 2,788,985 +0.36(+0.47%)
May 26, 2008 76.24 76.26 75.50 75.81 0 +0.00(+0.00%)
May 23, 2008 76.24 76.26 75.50 75.81 2,879,027 -0.83(-1.08%)
May 22, 2008 76.37 76.81 75.87 76.64 3,843,123 +0.52(+0.68%)
May 21, 2008 77.51 77.53 75.83 76.12 4,429,747 -1.41(-1.82%)
May 20, 2008 79.04 79.06 77.08 77.53 5,215,310 -1.52(-1.92%)
May 19, 2008 78.66 79.89 78.48 79.05 3,141,900 +0.39(+0.50%)
May 16, 2008 77.99 78.82 77.46 78.66 4,147,599 +0.80(+1.03%)
May 15, 2008 77.70 78.12 77.18 77.86 3,473,852 +0.13(+0.17%)
May 14, 2008 77.68 78.63 77.18 77.73 2,922,650 +0.55(+0.71%)
May 13, 2008 77.72 78.34 76.91 77.18 3,407,333 -0.49(-0.63%)
May 12, 2008 76.67 77.67 75.95 77.67 3,552,081 +1.35(+1.77%)
May 09, 2008 75.99 76.67 75.82 76.32 2,361,013 -0.63(-0.82%)
May 08, 2008 77.12 77.36 76.47 76.95 3,795,991 +0.27(+0.35%)
May 07, 2008 77.95 78.13 76.49 76.68 4,089,132 -1.08(-1.39%)
May 06, 2008 77.44 77.87 76.75 77.76 2,891,307 +0.21(+0.27%)
May 05, 2008 78.62 78.78 77.35 77.55 3,845,824 -1.00(-1.27%)
May 02, 2008 78.44 79.45 78.22 78.55 3,756,579 +0.71(+0.91%)
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.