Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 61.46 61.46 58.86 59.45 1,607,703 -2.69(-4.33%)
Jul 30, 2008 58.01 62.45 57.18 62.14 2,588,772 +4.36(+7.55%)
Jul 29, 2008 59.65 59.83 57.24 57.78 2,672,323 -2.31(-3.84%)
Jul 28, 2008 61.74 61.82 59.28 60.09 2,443,563 -0.87(-1.43%)
Jul 25, 2008 60.54 62.84 60.23 60.96 1,889,380 +0.69(+1.14%)
Jul 24, 2008 60.38 62.40 57.92 60.27 2,620,707 +0.12(+0.20%)
Jul 23, 2008 63.29 63.73 59.65 60.15 2,575,919 -3.24(-5.11%)
Jul 22, 2008 66.55 67.00 63.01 63.39 2,265,085 -4.12(-6.10%)
Jul 21, 2008 65.50 67.66 64.31 67.51 1,552,978 +2.43(+3.73%)
Jul 18, 2008 64.84 66.66 64.05 65.08 1,530,949 +0.72(+1.12%)
Jul 17, 2008 68.22 69.08 62.70 64.36 2,740,771 -3.23(-4.78%)
Jul 16, 2008 68.82 69.98 65.82 67.59 2,685,884 -1.91(-2.75%)
Jul 15, 2008 72.84 73.90 69.42 69.50 1,792,531 -4.00(-5.44%)
Jul 14, 2008 73.44 74.38 72.08 73.50 1,248,842 +0.45(+0.62%)
Jul 11, 2008 72.42 74.28 72.00 73.05 1,813,031 +0.98(+1.36%)
Jul 10, 2008 67.74 72.07 67.60 72.07 1,873,784 +4.25(+6.27%)
Jul 09, 2008 69.50 71.20 67.54 67.82 2,275,176 -1.13(-1.64%)
Jul 08, 2008 70.95 70.99 66.71 68.95 3,242,419 -2.18(-3.06%)
Jul 07, 2008 74.34 74.47 68.28 71.13 3,314,949 -3.26(-4.38%)
Jul 04, 2008 76.61 76.96 73.33 74.39 1,695,921 +0.00(+0.00%)
Jul 03, 2008 76.61 76.96 73.33 74.39 1,695,921 -1.89(-2.48%)
Jul 02, 2008 81.05 82.21 75.96 76.28 2,620,767 -3.45(-4.33%)
Jul 01, 2008 77.62 80.29 77.39 79.73 2,513,434 +1.45(+1.85%)
Jun 30, 2008 78.99 79.37 77.99 78.28 1,763,660 +0.37(+0.47%)
Jun 27, 2008 76.96 79.31 76.96 77.91 1,659,421 +0.43(+0.55%)
Jun 26, 2008 75.29 77.57 75.05 77.48 1,882,633 +1.62(+2.14%)
Jun 25, 2008 77.99 78.00 73.18 75.86 2,149,831 -2.42(-3.09%)
Jun 24, 2008 82.16 82.16 78.06 78.28 2,130,425 -0.95(-1.20%)
Jun 23, 2008 77.33 79.97 76.16 79.23 2,089,987 +2.41(+3.14%)
Jun 20, 2008 76.91 78.19 76.54 76.82 1,869,012 +0.86(+1.13%)
Jun 19, 2008 79.94 79.99 75.84 75.96 1,757,889 -3.60(-4.52%)
Jun 18, 2008 79.34 79.77 77.61 79.56 1,329,683 +0.52(+0.66%)
Jun 17, 2008 77.00 79.55 76.75 79.04 1,382,059 +2.14(+2.78%)
Jun 16, 2008 75.76 77.64 75.65 76.90 1,490,195 +1.82(+2.42%)
Jun 13, 2008 75.43 76.45 73.69 75.08 1,566,567 -0.80(-1.05%)
Jun 12, 2008 75.87 76.69 74.96 75.88 1,542,095 +0.23(+0.30%)
Jun 11, 2008 75.48 76.57 75.36 75.65 1,620,741 +0.37(+0.49%)
Jun 10, 2008 75.89 77.67 74.03 75.28 1,832,139 -1.77(-2.30%)
Jun 09, 2008 76.25 78.25 75.68 77.05 1,539,419 +1.03(+1.35%)
Jun 06, 2008 75.61 78.31 75.61 76.02 2,439,506 +0.67(+0.89%)
Jun 05, 2008 71.47 75.41 71.30 75.35 2,944,214 +4.46(+6.29%)
Jun 04, 2008 73.40 73.84 70.66 70.89 3,174,495 -1.03(-1.43%)
Jun 03, 2008 73.60 74.23 71.84 71.92 2,262,241 -1.54(-2.10%)
Jun 02, 2008 71.45 74.21 71.45 73.46 2,215,085 +1.67(+2.33%)
May 30, 2008 69.67 72.25 69.67 71.79 2,021,226 +2.46(+3.55%)
May 29, 2008 70.43 71.39 69.06 69.33 1,628,954 -1.67(-2.35%)
May 28, 2008 69.89 71.00 69.60 71.00 2,203,864 +0.26(+0.37%)
May 27, 2008 70.01 71.83 69.77 70.74 1,815,389 +0.13(+0.18%)
May 26, 2008 72.48 72.57 69.25 70.61 0 +0.00(+0.00%)
May 23, 2008 72.48 72.57 69.25 70.61 1,689,563 -0.74(-1.04%)
May 22, 2008 70.62 72.36 70.43 71.35 2,357,670 +0.73(+1.03%)
May 21, 2008 71.73 72.85 70.49 70.62 2,975,240 -1.41(-1.96%)
May 20, 2008 70.50 72.03 70.27 72.03 1,760,595 +1.91(+2.72%)
May 19, 2008 69.98 70.78 69.16 70.12 1,877,061 +0.39(+0.56%)
May 16, 2008 69.65 69.87 68.77 69.73 1,621,192 +1.36(+1.99%)
May 15, 2008 67.94 69.04 66.86 68.37 1,592,882 +0.96(+1.42%)
May 14, 2008 68.76 69.12 67.29 67.41 1,836,102 -1.31(-1.91%)
May 13, 2008 67.50 68.72 66.43 68.72 1,879,985 +1.43(+2.13%)
May 12, 2008 67.88 67.88 66.36 67.29 1,759,743 -0.54(-0.80%)
May 09, 2008 67.69 68.12 67.04 67.83 1,420,498 -0.16(-0.24%)
May 08, 2008 66.30 68.09 65.27 67.99 2,295,427 +2.41(+3.67%)
May 07, 2008 66.00 67.41 64.33 65.58 3,141,477 +2.58(+4.10%)
May 06, 2008 61.49 63.98 61.17 63.00 2,023,751 +1.61(+2.62%)
May 05, 2008 58.86 62.07 58.86 61.39 2,426,511 +2.47(+4.19%)
May 02, 2008 58.77 59.52 57.02 58.92 1,503,788 +2.48(+4.39%)
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.