Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 70.35 70.41 68.53 68.83 488,336 +0.08(+0.12%)
Aug 28, 2008 71.60 71.62 67.95 68.75 813,569 -1.73(-2.45%)
Aug 27, 2008 70.87 71.10 69.58 70.48 652,253 +1.23(+1.78%)
Aug 26, 2008 69.35 70.16 68.48 69.25 553,529 +0.63(+0.92%)
Aug 25, 2008 68.20 68.80 67.67 68.62 491,942 +0.42(+0.62%)
Aug 22, 2008 71.43 71.43 68.00 68.20 1,042,998 -4.20(-5.80%)
Aug 21, 2008 71.31 72.66 70.70 72.40 1,357,267 +3.27(+4.73%)
Aug 20, 2008 69.00 69.62 67.02 69.13 799,275 +0.51(+0.74%)
Aug 19, 2008 67.10 69.42 66.65 68.62 801,475 +1.47(+2.19%)
Aug 18, 2008 68.55 68.63 66.70 67.15 666,187 -0.66(-0.97%)
Aug 15, 2008 67.34 67.92 66.32 67.81 0 -0.61(-0.90%)
Aug 14, 2008 68.72 69.52 67.12 68.42 662,028 -0.83(-1.20%)
Aug 13, 2008 67.59 69.84 67.46 69.25 911,680 +1.86(+2.76%)
Aug 12, 2008 68.39 68.55 66.91 67.39 541,024 -0.93(-1.35%)
Aug 11, 2008 68.66 69.02 67.18 68.32 630,297 -0.14(-0.21%)
Aug 08, 2008 70.24 70.50 68.30 68.46 1,168,199 -2.88(-4.04%)
Aug 07, 2008 71.73 72.06 70.28 71.34 883,030 +0.83(+1.18%)
Aug 06, 2008 71.05 71.66 69.76 70.51 789,354 -0.07(-0.10%)
Aug 05, 2008 71.32 72.13 70.46 70.58 830,817 -1.63(-2.26%)
Aug 04, 2008 73.99 74.82 71.21 72.21 1,543,592 -2.28(-3.06%)
Aug 01, 2008 73.54 76.56 73.54 74.49 1,218,123 +0.64(+0.87%)
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%)
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.