Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2008 67.14 67.14 64.31 65.71 5,454,008 -2.08(-3.07%)
Jun 30, 2008 66.28 68.43 65.65 67.79 5,152,655 +1.32(+1.99%)
Jun 27, 2008 67.13 67.87 65.83 66.46 5,693,305 -0.72(-1.08%)
Jun 26, 2008 68.19 68.44 67.05 67.19 3,872,983 -1.45(-2.11%)
Jun 25, 2008 68.40 69.97 68.40 68.63 4,455,763 -0.18(-0.26%)
Jun 24, 2008 68.52 70.09 67.50 68.81 5,711,531 -0.13(-0.19%)
Jun 23, 2008 69.59 70.02 68.73 68.94 4,145,348 -0.35(-0.51%)
Jun 20, 2008 69.70 70.12 68.92 69.29 5,339,734 -1.02(-1.46%)
Jun 19, 2008 70.69 71.30 69.11 70.32 7,207,875 -0.75(-1.05%)
Jun 18, 2008 69.47 72.06 69.16 71.07 13,717,423 -1.49(-2.05%)
Jun 17, 2008 74.81 74.85 72.43 72.55 5,573,966 -1.46(-1.98%)
Jun 16, 2008 73.17 74.29 72.88 74.02 4,512,685 +0.04(+0.06%)
Jun 13, 2008 75.57 75.57 72.93 73.97 6,031,421 -1.26(-1.67%)
Jun 12, 2008 75.00 76.94 74.08 75.23 5,648,269 +0.75(+1.00%)
Jun 11, 2008 76.29 76.82 74.46 74.48 5,505,254 -3.19(-4.11%)
Jun 10, 2008 77.34 78.05 75.51 77.67 3,614,905 +0.99(+1.29%)
Jun 09, 2008 76.84 77.60 76.00 76.68 2,534,494 +0.23(+0.30%)
Jun 06, 2008 79.39 79.53 76.34 76.45 3,469,362 -4.16(-5.16%)
Jun 05, 2008 79.03 80.61 78.52 80.61 2,779,444 +1.84(+2.34%)
Jun 04, 2008 77.01 79.42 76.94 78.77 1,976,604 +1.39(+1.79%)
Jun 03, 2008 78.28 78.72 76.79 77.38 2,430,049 -0.61(-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.