Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 61.87 62.20 61.25 61.44 7,404,949 -0.65(-1.05%)
Jul 30, 2008 60.56 62.09 60.36 62.09 10,794,576 +1.85(+3.07%)
Jul 29, 2008 60.24 61.89 59.98 60.24 9,309,150 -1.56(-2.52%)
Jul 28, 2008 62.39 62.39 61.57 61.80 4,945,225 +0.23(+0.37%)
Jul 25, 2008 61.88 62.31 61.22 61.57 4,388,384 +0.65(+1.07%)
Jul 24, 2008 61.31 61.93 60.55 60.92 5,227,185 -1.04(-1.68%)
Jul 23, 2008 62.97 63.00 61.67 61.96 5,817,290 -1.00(-1.59%)
Jul 22, 2008 63.97 63.97 62.44 62.96 5,730,740 -0.03(-0.05%)
Jul 21, 2008 62.43 63.10 62.06 62.99 4,406,694 +0.59(+0.95%)
Jul 18, 2008 61.85 62.71 61.60 62.40 4,754,756 +0.89(+1.45%)
Jul 17, 2008 62.20 62.61 60.83 61.51 6,631,975 -0.11(-0.18%)
Jul 16, 2008 62.07 62.15 60.80 61.62 6,594,083 -0.69(-1.11%)
Jul 15, 2008 63.97 64.15 62.28 62.31 4,792,218 -2.01(-3.12%)
Jul 14, 2008 64.64 64.85 63.72 64.32 4,215,739 -0.21(-0.33%)
Jul 11, 2008 65.65 65.70 63.71 64.53 5,388,059 -0.37(-0.57%)
Jul 10, 2008 64.68 64.97 63.63 64.90 5,418,774 +0.45(+0.70%)
Jul 09, 2008 65.02 65.99 64.31 64.45 5,189,493 -1.42(-2.16%)
Jul 08, 2008 66.13 66.18 65.00 65.87 4,727,003 -0.58(-0.87%)
Jul 07, 2008 66.81 67.70 65.81 66.45 7,044,295 +0.11(+0.17%)
Jul 04, 2008 66.47 66.52 65.40 66.34 5,231,035 +0.00(+0.00%)
Jul 03, 2008 66.47 66.52 65.40 66.34 5,231,035 +0.80(+1.22%)
Jul 02, 2008 67.88 68.21 65.50 65.54 7,540,338 -2.63(-3.86%)
Jul 01, 2008 68.91 69.10 67.34 68.17 6,515,711 -1.40(-2.01%)
Jun 30, 2008 69.16 70.09 69.02 69.57 4,994,068 +1.79(+2.64%)
Jun 27, 2008 67.61 68.05 67.20 67.78 5,245,844 -0.17(-0.25%)
Jun 26, 2008 69.03 69.21 67.67 67.95 4,179,549 -0.88(-1.28%)
Jun 25, 2008 68.77 69.39 67.52 68.83 6,807,428 +1.56(+2.32%)
Jun 24, 2008 67.27 68.04 67.11 67.27 4,024,629 -0.80(-1.18%)
Jun 23, 2008 66.89 68.14 66.88 68.07 4,544,198 +0.72(+1.07%)
Jun 20, 2008 67.71 67.79 66.70 67.35 4,016,456 -0.07(-0.10%)
Jun 19, 2008 68.99 69.16 67.22 67.42 4,792,438 -1.15(-1.68%)
Jun 18, 2008 68.43 68.75 67.95 68.57 4,915,331 -1.13(-1.62%)
Jun 17, 2008 69.71 69.89 69.27 69.70 5,028,114 +0.82(+1.19%)
Jun 16, 2008 69.31 69.58 68.76 68.88 3,626,195 +0.48(+0.70%)
Jun 13, 2008 67.97 68.81 67.76 68.40 5,476,989 -0.73(-1.06%)
Jun 12, 2008 69.11 69.62 68.91 69.13 3,944,158 -0.75(-1.07%)
Jun 11, 2008 70.52 70.58 69.60 69.88 5,413,780 +1.38(+2.01%)
Jun 10, 2008 68.40 69.55 67.72 68.50 5,509,017 -2.10(-2.97%)
Jun 09, 2008 70.77 70.90 69.76 70.60 4,405,650 +1.71(+2.48%)
Jun 06, 2008 69.93 69.99 68.52 68.89 6,796,422 -0.52(-0.75%)
Jun 05, 2008 67.84 69.62 67.83 69.41 6,271,938 +1.91(+2.83%)
Jun 04, 2008 68.53 68.68 67.50 67.50 7,234,138 -2.70(-3.85%)
Jun 03, 2008 71.29 71.35 70.03 70.20 5,111,369 -0.82(-1.15%)
Jun 02, 2008 70.64 71.74 70.61 71.02 5,634,123 -1.49(-2.05%)
May 30, 2008 71.99 72.72 71.97 72.51 4,826,962 +0.46(+0.64%)
May 29, 2008 72.74 73.29 71.96 72.05 6,258,622 -0.66(-0.91%)
May 28, 2008 72.18 72.88 71.88 72.71 6,340,993 -0.85(-1.16%)
May 27, 2008 74.08 74.15 73.07 73.56 4,409,566 -1.51(-2.01%)
May 26, 2008 76.57 76.62 74.57 75.07 0 +0.00(+0.00%)
May 23, 2008 76.57 76.62 74.57 75.07 5,001,235 -1.05(-1.38%)
May 22, 2008 77.40 77.69 75.85 76.12 7,522,629 +0.10(+0.13%)
May 21, 2008 76.24 77.22 75.86 76.02 7,983,596 +1.09(+1.45%)
May 20, 2008 75.31 75.34 73.79 74.93 5,065,390 +0.12(+0.16%)
May 19, 2008 75.20 75.50 74.80 74.81 4,421,039 +0.03(+0.04%)
May 16, 2008 74.62 74.84 74.29 74.78 5,335,199 +1.52(+2.07%)
May 15, 2008 73.00 73.47 72.44 73.26 5,109,836 +1.23(+1.71%)
May 14, 2008 72.55 72.70 71.96 72.03 4,134,767 -0.41(-0.57%)
May 13, 2008 72.10 72.67 71.66 72.44 4,278,424 -0.56(-0.77%)
May 12, 2008 72.89 73.08 72.39 73.00 3,623,487 +0.90(+1.25%)
May 09, 2008 72.21 72.45 71.50 72.10 2,716,712 -0.60(-0.83%)
May 08, 2008 72.24 72.84 72.05 72.70 2,875,510 +0.57(+0.79%)
May 07, 2008 72.73 72.82 71.93 72.13 3,371,578 -0.71(-0.97%)
May 06, 2008 71.64 73.05 71.64 72.84 3,326,715 +0.37(+0.51%)
May 05, 2008 72.43 72.79 71.85 72.47 2,086,832 +0.25(+0.35%)
May 02, 2008 72.24 72.77 71.70 72.22 4,509,922 +0.31(+0.43%)
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.