Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 75.55 75.55 73.13 73.85 897,032 -1.78(-2.35%)
Jul 30, 2008 72.56 75.79 72.02 75.63 1,049,858 +3.03(+4.17%)
Jul 29, 2008 72.60 73.87 71.75 72.60 646,314 -1.71(-2.30%)
Jul 28, 2008 73.68 74.38 73.10 74.31 765,312 +0.88(+1.20%)
Jul 25, 2008 74.07 74.18 72.99 73.43 903,162 -1.32(-1.77%)
Jul 24, 2008 74.49 75.32 73.55 74.75 1,267,043 +0.77(+1.04%)
Jul 23, 2008 75.51 76.63 73.78 73.98 1,601,810 -2.16(-2.84%)
Jul 22, 2008 77.59 77.93 75.30 76.14 2,279,311 -2.78(-3.52%)
Jul 21, 2008 77.65 79.09 76.94 78.92 937,378 +1.93(+2.50%)
Jul 18, 2008 78.03 78.82 76.84 76.99 1,341,620 -1.05(-1.35%)
Jul 17, 2008 80.35 81.94 77.48 78.04 2,612,006 -2.56(-3.17%)
Jul 16, 2008 82.52 82.83 79.23 80.60 2,173,115 -2.47(-2.98%)
Jul 15, 2008 87.44 87.44 81.48 83.07 2,795,746 -3.76(-4.33%)
Jul 14, 2008 86.92 87.62 86.29 86.83 841,277 -0.07(-0.08%)
Jul 11, 2008 87.59 88.15 85.55 86.90 1,357,910 +2.47(+2.93%)
Jul 10, 2008 82.40 84.99 81.68 84.43 975,535 +3.25(+4.00%)
Jul 09, 2008 82.02 82.66 81.01 81.18 1,005,537 -0.18(-0.22%)
Jul 08, 2008 82.78 82.78 80.96 81.36 1,228,772 -3.55(-4.18%)
Jul 07, 2008 84.84 85.91 83.60 84.91 898,750 -1.65(-1.91%)
Jul 04, 2008 86.52 86.76 85.78 86.56 1,096,672 +0.00(+0.00%)
Jul 03, 2008 86.52 86.76 85.78 86.56 1,096,672 +0.30(+0.35%)
Jul 02, 2008 84.31 86.30 84.08 86.26 1,121,565 +1.67(+1.97%)
Jul 01, 2008 85.72 85.78 83.93 84.59 860,799 +0.43(+0.51%)
Jun 30, 2008 85.58 85.58 83.35 84.16 837,200 -0.03(-0.04%)
Jun 27, 2008 84.36 85.60 83.71 84.19 1,195,323 +0.55(+0.66%)
Jun 26, 2008 82.10 83.98 82.00 83.64 856,423 +3.15(+3.91%)
Jun 25, 2008 81.68 81.68 79.02 80.49 918,811 -1.45(-1.77%)
Jun 24, 2008 81.73 82.59 81.32 81.94 475,439 -0.04(-0.05%)
Jun 23, 2008 80.85 82.62 80.83 81.98 460,257 +1.19(+1.47%)
Jun 20, 2008 80.97 82.16 80.27 80.79 879,196 +1.64(+2.07%)
Jun 19, 2008 82.00 82.00 79.00 79.15 1,170,710 -2.65(-3.24%)
Jun 18, 2008 80.57 82.07 79.14 81.80 692,894 +1.56(+1.94%)
Jun 17, 2008 80.00 81.16 79.86 80.24 651,725 -0.29(-0.36%)
Jun 16, 2008 83.18 83.31 79.91 80.53 684,947 -0.43(-0.53%)
Jun 13, 2008 80.68 81.54 80.20 80.96 1,043,131 -1.22(-1.48%)
Jun 12, 2008 80.09 82.52 79.12 82.18 1,119,345 +0.12(+0.15%)
Jun 11, 2008 80.19 82.92 80.10 82.06 1,047,760 +2.87(+3.62%)
Jun 10, 2008 81.00 82.41 78.55 79.19 1,324,204 -1.64(-2.03%)
Jun 09, 2008 81.56 82.59 79.87 80.83 905,853 -2.12(-2.55%)
Jun 06, 2008 80.32 83.35 79.49 82.95 1,713,288 +6.13(+7.98%)
Jun 05, 2008 74.01 76.85 73.50 76.82 530,832 +3.68(+5.03%)
Jun 04, 2008 73.96 74.72 72.98 73.14 551,408 -1.37(-1.83%)
Jun 03, 2008 75.81 75.99 74.24 74.51 554,021 -2.04(-2.66%)
Jun 02, 2008 76.56 77.53 75.29 76.55 599,612 +0.18(+0.24%)
May 30, 2008 76.30 76.87 75.00 76.37 659,259 +0.47(+0.62%)
May 29, 2008 77.44 79.77 75.61 75.90 855,204 -2.48(-3.16%)
May 28, 2008 76.13 78.86 75.86 78.38 774,942 +1.33(+1.73%)
May 27, 2008 78.18 78.41 76.81 77.05 784,915 -1.94(-2.46%)
May 26, 2008 80.11 80.13 78.09 78.99 0 +0.00(+0.00%)
May 23, 2008 80.11 80.13 78.09 78.99 831,789 +0.52(+0.66%)
May 22, 2008 80.15 80.30 78.00 78.47 1,007,183 -1.71(-2.13%)
May 21, 2008 77.61 80.25 77.11 80.18 612,505 +2.82(+3.65%)
May 20, 2008 76.83 77.46 76.78 77.36 202,297 +1.12(+1.47%)
May 19, 2008 76.01 76.25 74.99 76.24 269,231 +0.45(+0.59%)
May 16, 2008 76.18 76.21 75.06 75.79 685,586 +1.56(+2.10%)
May 15, 2008 75.56 75.56 72.28 74.23 1,070,780 +0.12(+0.16%)
May 14, 2008 74.97 75.15 74.10 74.11 1,645,649 -1.24(-1.64%)
May 13, 2008 74.16 75.88 74.06 75.35 585,015 +1.14(+1.54%)
May 12, 2008 74.80 75.60 74.10 74.21 516,662 -1.29(-1.71%)
May 09, 2008 75.38 75.59 74.57 75.50 321,316 +0.91(+1.22%)
May 08, 2008 73.84 74.62 72.82 74.59 311,959 +0.56(+0.76%)
May 07, 2008 73.06 74.12 72.17 74.03 334,352 +1.04(+1.42%)
May 06, 2008 71.98 73.38 71.95 72.99 211,089 +1.18(+1.64%)
May 05, 2008 70.68 71.93 70.64 71.81 113,962 +2.26(+3.25%)
May 02, 2008 67.67 69.61 67.66 69.55 216,909 +2.43(+3.62%)
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.