Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 65.80 66.05 63.95 63.98 6,844,254 -2.27(-3.43%)
Jul 30, 2008 65.64 66.62 65.38 66.25 5,697,818 +0.73(+1.11%)
Jul 29, 2008 65.52 65.63 64.00 65.52 5,699,865 +1.45(+2.26%)
Jul 28, 2008 65.48 65.48 64.01 64.07 4,648,173 -1.16(-1.78%)
Jul 25, 2008 64.39 65.29 64.37 65.23 5,081,859 +1.03(+1.60%)
Jul 24, 2008 65.94 65.98 64.04 64.20 6,510,782 -1.58(-2.40%)
Jul 23, 2008 65.47 65.96 64.74 65.78 6,400,203 +0.51(+0.78%)
Jul 22, 2008 64.09 65.33 63.71 65.27 6,554,917 +1.22(+1.90%)
Jul 21, 2008 64.48 64.48 63.31 64.05 4,690,192 -0.04(-0.06%)
Jul 18, 2008 65.00 65.00 63.40 64.09 7,980,433 -0.61(-0.94%)
Jul 17, 2008 64.50 65.31 62.58 64.70 14,431,467 +3.59(+5.87%)
Jul 16, 2008 60.16 61.25 58.96 61.11 8,582,655 +1.03(+1.71%)
Jul 15, 2008 60.68 60.84 58.87 60.08 6,742,783 -0.97(-1.59%)
Jul 14, 2008 61.30 61.56 60.15 61.05 4,474,110 +0.36(+0.59%)
Jul 11, 2008 61.31 61.80 59.76 60.69 8,627,503 -1.48(-2.38%)
Jul 10, 2008 61.12 62.40 61.12 62.17 6,793,490 +1.05(+1.72%)
Jul 09, 2008 61.96 62.18 61.02 61.12 8,425,842 -0.65(-1.05%)
Jul 08, 2008 60.50 62.46 60.50 61.77 6,953,298 +1.19(+1.96%)
Jul 07, 2008 61.19 62.06 60.22 60.58 7,265,474 -0.47(-0.77%)
Jul 04, 2008 60.08 61.09 59.99 61.05 5,402,814 +0.00(+0.00%)
Jul 03, 2008 60.08 61.09 59.99 61.05 5,402,814 +1.35(+2.26%)
Jul 02, 2008 61.02 61.21 59.70 59.70 9,032,625 -0.98(-1.62%)
Jul 01, 2008 60.90 61.34 59.55 60.68 14,621,040 -1.02(-1.65%)
Jun 30, 2008 61.15 62.15 60.51 61.70 9,812,890 +0.55(+0.90%)
Jun 27, 2008 62.73 62.75 61.05 61.15 13,525,906 -1.64(-2.61%)
Jun 26, 2008 65.41 65.68 62.65 62.79 14,575,290 -3.23(-4.89%)
Jun 25, 2008 67.90 68.28 65.82 66.02 10,966,047 -2.14(-3.14%)
Jun 24, 2008 68.70 69.00 67.95 68.16 5,778,630 -0.66(-0.96%)
Jun 23, 2008 69.23 69.23 68.43 68.82 4,618,363 +0.02(+0.03%)
Jun 20, 2008 68.43 68.94 67.78 68.80 8,822,479 -0.02(-0.03%)
Jun 19, 2008 68.17 69.00 66.99 68.82 5,260,968 +0.75(+1.10%)
Jun 18, 2008 67.85 68.69 67.85 68.07 5,021,155 -0.34(-0.50%)
Jun 17, 2008 69.37 69.37 68.19 68.41 5,220,854 -0.47(-0.68%)
Jun 16, 2008 68.35 69.23 67.91 68.88 4,931,672 +0.32(+0.47%)
Jun 13, 2008 68.46 69.14 68.07 68.56 5,055,111 +0.64(+0.94%)
Jun 12, 2008 67.32 69.00 67.15 67.92 8,033,638 +1.27(+1.91%)
Jun 11, 2008 67.05 67.20 66.59 66.65 6,101,024 -0.43(-0.64%)
Jun 10, 2008 67.30 67.61 67.02 67.08 5,212,206 -0.47(-0.70%)
Jun 09, 2008 67.36 67.74 66.47 67.55 6,223,926 +0.54(+0.81%)
Jun 06, 2008 69.43 69.43 66.93 67.01 11,831,774 -2.96(-4.23%)
Jun 05, 2008 69.44 70.10 69.07 69.97 5,444,118 +0.71(+1.03%)
Jun 04, 2008 69.41 69.71 68.95 69.26 7,153,608 -0.50(-0.72%)
Jun 03, 2008 70.97 71.10 69.26 69.76 6,935,294 -0.97(-1.37%)
Jun 02, 2008 70.43 71.03 70.01 70.73 4,366,410 -0.31(-0.44%)
May 30, 2008 70.30 71.23 69.76 71.04 5,305,563 +0.81(+1.15%)
May 29, 2008 69.96 71.10 69.50 70.23 5,738,150 +0.00(+0.00%)
May 28, 2008 71.03 71.22 69.73 70.23 4,960,356 -0.57(-0.81%)
May 27, 2008 69.87 70.84 69.83 70.80 4,619,363 +0.79(+1.13%)
May 26, 2008 71.26 71.43 69.89 70.01 0 +0.00(+0.00%)
May 23, 2008 71.26 71.43 69.89 70.01 7,029,480 -1.83(-2.55%)
May 22, 2008 72.02 72.36 71.55 71.84 3,920,746 -0.18(-0.25%)
May 21, 2008 73.67 74.02 71.87 72.02 6,014,020 -1.38(-1.88%)
May 20, 2008 74.10 74.25 73.01 73.40 5,023,555 -0.96(-1.29%)
May 19, 2008 73.79 75.00 73.76 74.36 3,627,689 +0.40(+0.54%)
May 16, 2008 74.26 74.56 73.49 73.96 5,709,621 -0.33(-0.44%)
May 15, 2008 74.85 75.02 74.06 74.29 4,927,968 -0.87(-1.16%)
May 14, 2008 75.08 75.86 74.66 75.16 4,478,960 +0.24(+0.32%)
May 13, 2008 74.61 75.22 74.17 74.92 3,396,728 +0.35(+0.47%)
May 12, 2008 73.17 74.57 73.13 74.57 3,333,198 +1.44(+1.97%)
May 09, 2008 73.63 73.63 72.39 73.13 2,375,872 -0.93(-1.26%)
May 08, 2008 73.35 74.34 73.23 74.06 3,825,816 +1.03(+1.41%)
May 07, 2008 74.86 75.00 73.03 73.03 4,349,483 -1.65(-2.21%)
May 06, 2008 74.48 74.92 73.84 74.68 2,564,234 +0.06(+0.08%)
May 05, 2008 74.69 75.00 74.42 74.62 3,386,145 -0.48(-0.64%)
May 02, 2008 74.90 75.40 74.59 75.10 5,497,116 +0.60(+0.81%)
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.