Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.