Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 91.20 91.20 87.19 87.42 7,919,000 -4.08(-4.46%)
Jul 30, 2008 90.39 91.80 88.70 91.50 8,530,944 +7.50(+8.93%)
Jul 29, 2008 84.00 84.73 82.14 84.00 6,179,306 +4.79(+6.05%)
Jul 28, 2008 80.05 80.86 78.83 79.21 2,793,119 +1.19(+1.53%)
Jul 25, 2008 77.16 78.37 76.32 78.02 2,888,408 +2.40(+3.17%)
Jul 24, 2008 77.66 78.12 74.97 75.62 4,948,661 -2.91(-3.71%)
Jul 23, 2008 80.37 80.82 78.14 78.53 5,065,865 -1.18(-1.48%)
Jul 22, 2008 82.15 82.28 77.93 79.71 7,002,571 -2.55(-3.10%)
Jul 21, 2008 81.51 82.37 79.78 82.26 4,735,451 +4.04(+5.16%)
Jul 18, 2008 80.04 80.15 77.10 78.22 6,937,264 -1.75(-2.19%)
Jul 17, 2008 82.57 84.74 78.44 79.97 7,439,630 -6.67(-7.70%)
Jul 16, 2008 84.49 87.34 82.82 86.64 5,632,550 +1.19(+1.39%)
Jul 15, 2008 87.28 87.34 84.53 85.45 5,912,776 -2.22(-2.53%)
Jul 14, 2008 89.54 89.88 87.15 87.67 3,444,705 -1.11(-1.25%)
Jul 11, 2008 88.48 89.68 86.52 88.78 3,752,750 -1.19(-1.32%)
Jul 10, 2008 88.10 90.19 86.99 89.97 5,434,488 +3.97(+4.62%)
Jul 09, 2008 86.14 88.62 85.69 86.00 6,051,355 +0.98(+1.15%)
Jul 08, 2008 85.15 85.24 82.04 85.02 5,740,982 -2.18(-2.50%)
Jul 07, 2008 85.98 87.81 85.53 87.20 6,226,635 +3.40(+4.06%)
Jul 04, 2008 85.90 85.93 83.54 83.80 4,982,880 +0.00(+0.00%)
Jul 03, 2008 85.90 85.93 83.54 83.80 4,982,880 +0.40(+0.48%)
Jul 02, 2008 92.40 92.59 82.23 83.40 12,504,501 -9.77(-10.49%)
Jul 01, 2008 94.77 95.34 91.76 93.17 5,799,676 -5.90(-5.96%)
Jun 30, 2008 99.44 100.01 98.19 99.07 2,704,528 -0.29(-0.29%)
Jun 27, 2008 99.54 100.99 98.03 99.36 3,465,632 +0.96(+0.98%)
Jun 26, 2008 101.58 101.87 97.38 98.40 4,407,719 -1.34(-1.34%)
Jun 25, 2008 100.31 101.70 98.54 99.74 3,738,394 -0.62(-0.62%)
Jun 24, 2008 101.18 103.17 99.90 100.36 3,934,796 -2.40(-2.34%)
Jun 23, 2008 102.98 103.50 101.95 102.76 2,459,860 +2.41(+2.40%)
Jun 20, 2008 101.96 102.49 99.35 100.35 3,183,210 -1.34(-1.32%)
Jun 19, 2008 101.54 102.34 100.82 101.69 3,505,989 +3.84(+3.92%)
Jun 18, 2008 97.38 98.44 96.10 97.85 2,479,028 +1.50(+1.56%)
Jun 17, 2008 97.91 98.12 96.15 96.35 2,791,367 -0.14(-0.15%)
Jun 16, 2008 95.15 96.68 94.97 96.49 2,882,332 +1.21(+1.27%)
Jun 13, 2008 92.97 96.13 92.97 95.28 3,550,911 +2.12(+2.28%)
Jun 12, 2008 95.39 95.74 92.44 93.16 3,779,072 -2.09(-2.19%)
Jun 11, 2008 98.04 98.28 95.04 95.25 4,085,181 -2.96(-3.01%)
Jun 10, 2008 99.24 100.38 97.91 98.21 3,879,123 -5.27(-5.09%)
Jun 09, 2008 104.77 104.77 101.95 103.48 2,196,844 +0.47(+0.46%)
Jun 06, 2008 103.78 104.68 102.42 103.01 3,267,981 -1.24(-1.19%)
Jun 05, 2008 100.87 104.46 100.47 104.25 5,357,158 +6.90(+7.09%)
Jun 04, 2008 98.12 99.65 97.06 97.35 3,415,274 -2.26(-2.27%)
Jun 03, 2008 99.70 101.64 98.52 99.61 4,235,668 +1.99(+2.04%)
Jun 02, 2008 97.35 98.75 96.94 97.62 2,309,867 -1.71(-1.72%)
May 30, 2008 99.54 100.04 99.02 99.33 2,558,698 +0.38(+0.38%)
May 29, 2008 99.96 100.17 98.50 98.95 3,484,300 -1.65(-1.64%)
May 28, 2008 99.22 100.74 98.43 100.60 3,788,382 +3.36(+3.46%)
May 27, 2008 97.38 98.34 96.00 97.24 3,109,154 -2.60(-2.60%)
May 26, 2008 101.02 101.14 98.97 99.84 0 +0.00(+0.00%)
May 23, 2008 101.02 101.14 98.97 99.84 3,671,136 +1.03(+1.04%)
May 22, 2008 100.34 101.06 98.44 98.81 2,607,271 -0.14(-0.14%)
May 21, 2008 101.79 102.17 98.80 98.95 3,587,334 -1.62(-1.61%)
May 20, 2008 100.56 100.70 99.08 100.57 3,291,083 -0.05(-0.05%)
May 19, 2008 101.78 103.14 31.00 100.62 3,432,095 -0.94(-0.93%)
May 16, 2008 100.62 101.73 99.84 101.56 2,965,885 +0.98(+0.97%)
May 15, 2008 98.75 100.61 98.17 100.58 4,512,699 +3.58(+3.69%)
May 14, 2008 98.79 100.43 96.62 97.00 6,981,337 -0.23(-0.24%)
May 13, 2008 95.93 97.47 95.28 97.23 2,717,488 +1.34(+1.40%)
May 12, 2008 95.91 96.00 94.84 95.89 3,255,946 +1.32(+1.40%)
May 09, 2008 94.60 95.04 93.17 94.57 1,734,709 -1.45(-1.51%)
May 08, 2008 94.49 96.75 94.34 96.02 4,170,885 +3.88(+4.21%)
May 07, 2008 94.42 94.53 91.76 92.14 3,921,291 -2.15(-2.28%)
May 06, 2008 92.40 94.51 92.13 94.29 4,498,673 +3.39(+3.73%)
May 05, 2008 89.73 90.95 89.54 90.90 2,585,511 +1.75(+1.96%)
May 02, 2008 87.98 89.50 87.55 89.15 3,371,701 +1.55(+1.77%)
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.