Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 70.00 70.17 67.79 68.00 3,768,100 -0.49(-0.72%)
Sep 29, 2008 69.07 70.03 67.70 68.49 4,913,721 -1.68(-2.39%)
Sep 26, 2008 69.31 70.75 69.06 70.17 0 -0.28(-0.39%)
Sep 25, 2008 71.49 72.45 69.96 70.45 3,486,057 -0.53(-0.75%)
Sep 24, 2008 72.83 73.76 70.52 70.98 4,230,924 -1.97(-2.70%)
Sep 23, 2008 74.00 74.98 72.51 72.95 3,381,936 -0.77(-1.04%)
Sep 22, 2008 76.56 77.33 73.25 73.72 4,583,699 -3.79(-4.88%)
Sep 19, 2008 82.60 83.45 77.09 77.50 0 -0.30(-0.39%)
Sep 18, 2008 76.02 78.88 73.72 77.80 7,112,289 +2.03(+2.68%)
Sep 17, 2008 77.33 78.28 75.03 75.77 5,272,933 -3.38(-4.27%)
Sep 16, 2008 76.26 79.15 76.11 79.15 5,743,549 +1.29(+1.66%)
Sep 15, 2008 76.57 79.52 76.57 77.86 4,675,033 -0.29(-0.37%)
Sep 12, 2008 76.83 78.26 76.26 78.16 3,768,304 +0.32(+0.41%)
Sep 11, 2008 74.39 77.97 74.39 77.84 3,663,008 +2.25(+2.97%)
Sep 10, 2008 75.26 76.66 74.13 75.59 6,587,411 +2.68(+3.67%)
Sep 09, 2008 72.81 74.67 72.61 72.92 5,471,360 -0.09(-0.13%)
Sep 08, 2008 72.24 73.21 71.68 73.01 3,246,724 +2.22(+3.14%)
Sep 05, 2008 70.81 71.25 69.28 70.79 0 -0.45(-0.63%)
Sep 04, 2008 72.28 73.35 70.81 71.24 2,705,341 -1.90(-2.60%)
Sep 03, 2008 72.89 73.90 72.27 73.14 2,601,244 +0.29(+0.40%)
Sep 02, 2008 74.06 75.65 72.31 72.85 4,322,324 +1.59(+2.23%)
Aug 29, 2008 71.82 72.47 70.97 71.26 1,954,473 -0.95(-1.32%)
Aug 28, 2008 70.49 72.50 70.39 72.21 2,488,134 +2.07(+2.96%)
Aug 27, 2008 69.73 70.61 68.58 70.14 2,353,928 +0.55(+0.79%)
Aug 26, 2008 69.44 70.19 68.67 69.59 3,351,837 -0.03(-0.04%)
Aug 25, 2008 70.86 71.50 69.02 69.61 2,544,602 -1.52(-2.14%)
Aug 22, 2008 70.15 71.36 69.90 71.13 2,341,299 +1.21(+1.73%)
Aug 21, 2008 69.48 69.96 68.76 69.92 2,950,575 -0.78(-1.11%)
Aug 20, 2008 71.15 72.38 69.72 70.70 2,869,530 -0.63(-0.88%)
Aug 19, 2008 73.18 73.75 70.94 71.33 4,040,736 -2.59(-3.50%)
Aug 18, 2008 75.27 75.57 73.55 73.92 2,003,909 -1.66(-2.20%)
Aug 15, 2008 74.99 76.98 74.03 75.58 0 +0.77(+1.02%)
Aug 14, 2008 72.81 74.90 72.65 74.82 2,750,142 +1.84(+2.52%)
Aug 13, 2008 75.29 75.29 71.28 72.98 3,928,302 -2.42(-3.21%)
Aug 12, 2008 75.36 76.09 74.29 75.39 2,812,980 -0.29(-0.39%)
Aug 11, 2008 75.25 77.57 74.46 75.69 4,107,605 -0.16(-0.22%)
Aug 08, 2008 72.88 76.20 72.88 75.85 4,795,983 +4.25(+5.94%)
Aug 07, 2008 70.74 73.13 70.03 71.60 2,904,236 +0.22(+0.31%)
Aug 06, 2008 71.09 71.75 69.90 71.38 2,831,666 -0.89(-1.23%)
Aug 05, 2008 68.15 72.54 68.15 72.26 5,162,272 +4.58(+6.76%)
Aug 04, 2008 66.62 68.44 66.29 67.68 2,814,399 +1.14(+1.72%)
Aug 01, 2008 67.97 67.97 65.48 66.54 3,021,082 -1.29(-1.90%)
Jul 31, 2008 67.70 69.11 67.68 67.83 2,644,285 -0.71(-1.03%)
Jul 30, 2008 69.47 70.15 67.64 68.54 4,671,864 -2.12(-3.00%)
Jul 29, 2008 70.65 70.65 67.05 70.65 2,890,215 +3.51(+5.23%)
Jul 28, 2008 67.80 68.84 67.07 67.14 1,918,933 -1.25(-1.82%)
Jul 25, 2008 68.84 69.63 67.84 68.39 2,173,183 -0.26(-0.38%)
Jul 24, 2008 71.57 71.58 68.33 68.65 3,750,301 -2.80(-3.91%)
Jul 23, 2008 69.69 71.81 69.57 71.44 4,419,914 +2.20(+3.18%)
Jul 22, 2008 66.33 69.30 66.33 69.24 3,591,204 +2.30(+3.43%)
Jul 21, 2008 68.70 68.70 66.63 66.94 2,957,511 -1.47(-2.15%)
Jul 18, 2008 67.94 68.91 67.27 68.42 3,899,158 +0.40(+0.59%)
Jul 17, 2008 66.43 68.30 64.78 68.01 6,337,913 +1.80(+2.72%)
Jul 16, 2008 62.80 66.42 62.34 66.21 5,253,394 +3.40(+5.41%)
Jul 15, 2008 62.28 64.09 61.37 62.81 3,604,250 -0.09(-0.15%)
Jul 14, 2008 63.91 64.41 62.42 62.91 2,843,088 -0.71(-1.11%)
Jul 11, 2008 63.81 64.66 62.65 63.62 3,303,262 -1.10(-1.70%)
Jul 10, 2008 64.95 65.67 63.93 64.72 2,847,593 -0.35(-0.54%)
Jul 09, 2008 66.88 66.88 64.96 65.07 3,662,724 -1.60(-2.40%)
Jul 08, 2008 64.81 66.70 64.76 66.67 3,807,954 +2.14(+3.32%)
Jul 07, 2008 64.96 66.42 63.89 64.53 3,835,414 +0.03(+0.04%)
Jul 04, 2008 64.24 65.46 63.67 64.50 2,283,514 +0.00(+0.00%)
Jul 03, 2008 64.24 65.46 63.67 64.50 2,283,514 +0.23(+0.36%)
Jul 02, 2008 66.08 66.55 64.26 64.27 3,331,635 -1.44(-2.19%)
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.