Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 70.65 71.28 69.81 70.09 1,987,011 -0.94(-1.32%)
Aug 28, 2008 69.34 71.32 69.23 71.03 2,529,556 +2.04(+2.96%)
Aug 27, 2008 68.59 69.45 67.46 68.99 2,393,116 +0.54(+0.79%)
Aug 26, 2008 68.30 69.04 67.54 68.45 3,407,638 -0.03(-0.04%)
Aug 25, 2008 69.70 70.33 67.89 68.47 2,586,964 -1.50(-2.14%)
Aug 22, 2008 69.01 70.19 68.75 69.97 2,380,277 +1.19(+1.73%)
Aug 21, 2008 68.34 68.81 67.63 68.78 2,999,696 -0.77(-1.11%)
Aug 20, 2008 69.99 71.20 68.58 69.55 2,917,302 -0.62(-0.88%)
Aug 19, 2008 71.98 72.54 69.78 70.16 4,108,006 -2.55(-3.50%)
Aug 18, 2008 74.04 74.34 72.35 72.71 2,037,270 -1.63(-2.20%)
Aug 15, 2008 73.76 75.72 72.81 74.34 0 +0.75(+1.02%)
Aug 14, 2008 71.62 73.68 71.46 73.59 2,795,926 +1.81(+2.52%)
Aug 13, 2008 74.06 74.06 70.11 71.78 3,993,700 -2.38(-3.21%)
Aug 12, 2008 74.12 74.84 73.08 74.16 2,859,810 -0.29(-0.39%)
Aug 11, 2008 74.02 76.30 73.24 74.45 4,175,988 -0.16(-0.22%)
Aug 08, 2008 71.69 74.95 71.69 74.61 4,875,826 +4.18(+5.94%)
Aug 07, 2008 69.58 71.93 68.89 70.43 2,952,585 +0.22(+0.31%)
Aug 06, 2008 69.93 70.57 68.76 70.21 2,878,807 -0.87(-1.23%)
Aug 05, 2008 67.03 71.35 67.03 71.08 5,248,213 +4.50(+6.76%)
Aug 04, 2008 65.53 67.32 65.21 66.58 2,861,253 +1.13(+1.72%)
Aug 01, 2008 66.86 66.86 64.41 65.45 3,071,377 -1.27(-1.90%)
Jul 31, 2008 66.59 67.98 66.57 66.72 2,688,307 -0.69(-1.03%)
Jul 30, 2008 68.34 69.01 66.53 67.41 4,749,641 -2.08(-3.00%)
Jul 29, 2008 69.50 69.50 65.95 69.50 2,938,331 +3.45(+5.23%)
Jul 28, 2008 66.69 67.71 65.98 66.04 1,950,879 -1.23(-1.82%)
Jul 25, 2008 67.71 68.49 66.73 67.27 2,209,362 -0.25(-0.38%)
Jul 24, 2008 70.40 70.41 67.21 67.52 3,812,736 -2.75(-3.91%)
Jul 23, 2008 68.55 70.64 68.43 70.27 4,493,497 +2.17(+3.18%)
Jul 22, 2008 65.25 68.17 65.25 68.11 3,650,990 +2.26(+3.43%)
Jul 21, 2008 67.57 67.57 65.54 65.85 3,006,747 -1.45(-2.15%)
Jul 18, 2008 66.83 67.79 66.17 67.30 3,964,071 +0.40(+0.59%)
Jul 17, 2008 65.34 67.19 63.72 66.90 6,443,426 +1.77(+2.72%)
Jul 16, 2008 61.77 65.33 61.32 65.13 5,340,853 +3.34(+5.41%)
Jul 15, 2008 61.26 63.04 60.36 61.79 3,664,253 -0.09(-0.15%)
Jul 14, 2008 62.86 63.35 61.40 61.88 2,890,420 -0.69(-1.11%)
Jul 11, 2008 62.77 63.60 61.63 62.57 3,358,255 -1.08(-1.70%)
Jul 10, 2008 63.89 64.60 62.89 63.66 2,895,000 -0.35(-0.54%)
Jul 09, 2008 65.78 65.78 63.89 64.00 3,723,701 -1.57(-2.40%)
Jul 08, 2008 63.75 65.60 63.70 65.58 3,871,348 +2.11(+3.32%)
Jul 07, 2008 63.89 65.33 62.84 63.47 3,899,266 +0.03(+0.04%)
Jul 04, 2008 63.19 64.38 62.62 63.45 2,321,530 +0.00(+0.00%)
Jul 03, 2008 63.19 64.38 62.62 63.45 2,321,530 +0.23(+0.36%)
Jul 02, 2008 64.99 65.46 63.21 63.22 3,387,100 -1.41(-2.19%)
Jul 01, 2008 66.04 66.04 63.26 64.63 5,544,806 -2.05(-3.07%)
Jun 30, 2008 65.20 67.31 64.58 66.68 5,238,436 +1.30(+1.99%)
Jun 27, 2008 66.03 66.76 64.75 65.37 5,788,087 -0.71(-1.08%)
Jun 26, 2008 67.08 67.32 65.95 66.09 3,937,461 -1.42(-2.11%)
Jun 25, 2008 67.28 68.83 67.28 67.51 4,529,942 -0.18(-0.26%)
Jun 24, 2008 67.40 68.95 66.39 67.68 5,806,616 -0.13(-0.19%)
Jun 23, 2008 68.45 68.87 67.61 67.81 4,214,360 -0.35(-0.51%)
Jun 20, 2008 68.56 68.97 67.79 68.16 5,428,629 -1.01(-1.46%)
Jun 19, 2008 69.53 70.13 67.98 69.17 7,327,871 -0.74(-1.05%)
Jun 18, 2008 68.34 70.88 68.02 69.90 13,945,790 -1.46(-2.05%)
Jun 17, 2008 73.58 73.63 71.24 71.37 5,666,761 -1.44(-1.98%)
Jun 16, 2008 71.98 73.08 71.69 72.80 4,587,811 +0.04(+0.06%)
Jun 13, 2008 74.34 74.34 71.74 72.76 6,131,832 -1.24(-1.67%)
Jun 12, 2008 73.77 75.68 72.86 74.00 5,742,301 +0.74(+1.01%)
Jun 11, 2008 75.04 75.56 73.24 73.26 5,596,905 -3.14(-4.11%)
Jun 10, 2008 76.07 76.77 74.27 76.40 3,675,085 +0.97(+1.29%)
Jun 09, 2008 75.58 76.33 74.75 75.43 2,576,688 +0.23(+0.30%)
Jun 06, 2008 78.09 78.23 75.09 75.20 3,527,120 -4.09(-5.16%)
Jun 05, 2008 77.74 79.29 77.23 79.29 2,825,716 +1.81(+2.34%)
Jun 04, 2008 75.75 78.12 75.68 77.48 2,009,511 +1.36(+1.79%)
Jun 03, 2008 76.99 77.43 75.53 76.11 2,470,504 -0.60(-0.78%)
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.