Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 79.40 79.49 78.45 78.62 1,725,981 +0.64(+0.82%)
Aug 28, 2008 78.49 78.75 77.15 77.98 1,575,676 +0.35(+0.45%)
Aug 27, 2008 76.76 77.99 76.20 77.63 2,381,754 +2.73(+3.64%)
Aug 26, 2008 74.26 75.72 73.82 74.90 3,138,293 +0.22(+0.29%)
Aug 25, 2008 77.21 77.24 73.85 74.68 3,505,379 -1.40(-1.84%)
Aug 22, 2008 77.81 77.81 75.50 76.08 3,013,492 -2.54(-3.23%)
Aug 21, 2008 78.46 78.81 77.68 78.62 2,427,272 +0.94(+1.21%)
Aug 20, 2008 76.78 77.79 75.70 77.68 2,985,352 +2.17(+2.87%)
Aug 19, 2008 74.18 76.20 73.47 75.51 4,253,655 +1.61(+2.18%)
Aug 18, 2008 75.87 76.18 73.21 73.90 3,878,937 -0.31(-0.42%)
Aug 15, 2008 75.68 75.88 73.69 74.21 0 -2.84(-3.69%)
Aug 14, 2008 77.95 78.93 76.24 77.05 4,652,596 -2.71(-3.40%)
Aug 13, 2008 77.78 80.76 76.89 79.76 6,447,658 +2.52(+3.26%)
Aug 12, 2008 76.25 77.72 76.06 77.24 4,464,350 -0.03(-0.04%)
Aug 11, 2008 78.06 78.54 76.36 77.27 4,373,037 -2.20(-2.77%)
Aug 08, 2008 79.27 79.93 78.49 79.47 4,004,292 -3.36(-4.06%)
Aug 07, 2008 86.06 86.07 82.48 82.83 4,988,908 -1.99(-2.35%)
Aug 06, 2008 83.62 85.07 83.30 84.82 3,738,892 +1.55(+1.86%)
Aug 05, 2008 81.77 83.34 80.94 83.27 5,876,600 +1.67(+2.05%)
Aug 04, 2008 84.42 84.52 80.62 81.60 6,831,362 -2.65(-3.15%)
Aug 01, 2008 86.89 86.93 84.15 84.25 5,530,086 -3.17(-3.63%)
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%)
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.