Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 73.10 73.10 69.63 70.29 1,867,319 -2.12(-2.92%)
Jul 30, 2008 69.70 72.82 69.70 72.40 2,530,043 +3.20(+4.62%)
Jul 29, 2008 71.05 71.24 68.08 69.21 2,755,419 -1.51(-2.14%)
Jul 28, 2008 70.86 72.12 70.09 70.72 2,233,310 -0.91(-1.27%)
Jul 25, 2008 70.87 72.38 68.54 71.63 3,192,853 +2.66(+3.85%)
Jul 24, 2008 74.08 75.79 68.15 68.97 9,280,827 -1.60(-2.27%)
Jul 23, 2008 70.39 70.76 68.92 70.57 3,425,280 +0.20(+0.28%)
Jul 22, 2008 70.34 70.98 69.47 70.37 2,062,452 +0.12(+0.17%)
Jul 21, 2008 70.42 71.09 67.18 70.25 3,561,879 +0.06(+0.08%)
Jul 18, 2008 71.72 72.18 69.48 70.19 1,914,712 -1.51(-2.10%)
Jul 17, 2008 71.72 72.48 70.07 71.70 2,763,594 +0.53(+0.74%)
Jul 16, 2008 69.56 71.18 68.16 71.18 2,923,582 +1.93(+2.79%)
Jul 15, 2008 68.98 70.34 67.90 69.24 2,757,653 +0.36(+0.52%)
Jul 14, 2008 69.90 69.93 67.85 68.89 2,006,568 +0.59(+0.86%)
Jul 11, 2008 70.50 70.71 67.50 68.30 4,189,816 -3.13(-4.39%)
Jul 10, 2008 72.62 72.82 70.42 71.43 2,402,242 -0.16(-0.22%)
Jul 09, 2008 71.84 74.25 71.42 71.59 3,704,817 +0.09(+0.12%)
Jul 08, 2008 71.35 71.94 69.21 71.50 4,636,308 +1.07(+1.52%)
Jul 07, 2008 69.46 71.35 69.29 70.43 4,280,535 +1.41(+2.05%)
Jul 04, 2008 71.06 71.76 66.47 69.02 4,419,387 +0.00(+0.00%)
Jul 03, 2008 71.06 71.76 66.47 69.02 4,419,387 -2.54(-3.55%)
Jul 02, 2008 73.37 75.58 71.12 71.55 3,110,125 -3.08(-4.13%)
Jul 01, 2008 75.10 75.32 72.68 74.64 3,352,364 -1.88(-2.46%)
Jun 30, 2008 76.69 77.58 75.57 76.52 3,759,423 +1.54(+2.06%)
Jun 27, 2008 74.43 76.23 74.42 74.98 2,385,484 -0.21(-0.27%)
Jun 26, 2008 75.69 77.41 74.67 75.18 3,097,380 -1.20(-1.57%)
Jun 25, 2008 77.96 79.38 75.40 76.38 4,558,389 -1.58(-2.03%)
Jun 24, 2008 80.40 80.91 77.12 77.97 7,319,629 -0.69(-0.88%)
Jun 23, 2008 89.58 90.69 75.51 78.66 26,897,068 -8.15(-9.39%)
Jun 20, 2008 85.66 87.40 84.84 86.81 2,460,144 +0.77(+0.90%)
Jun 19, 2008 85.95 86.94 83.94 86.03 2,775,396 +0.87(+1.02%)
Jun 18, 2008 87.18 87.26 83.84 85.17 2,202,887 -2.05(-2.35%)
Jun 17, 2008 87.31 88.11 85.56 87.21 2,297,314 +0.66(+0.76%)
Jun 16, 2008 83.74 86.85 83.41 86.55 3,115,103 +2.81(+3.36%)
Jun 13, 2008 84.87 85.61 82.42 83.74 3,368,391 -1.36(-1.60%)
Jun 12, 2008 86.83 87.70 81.46 85.10 4,666,392 -1.87(-2.15%)
Jun 11, 2008 87.72 88.07 85.32 86.97 4,600,133 +0.33(+0.39%)
Jun 10, 2008 86.54 87.25 85.44 86.64 1,998,868 -0.16(-0.18%)
Jun 09, 2008 85.23 88.09 85.10 86.79 2,894,524 +2.76(+3.28%)
Jun 06, 2008 86.99 86.99 83.79 84.04 1,515,489 -3.00(-3.45%)
Jun 05, 2008 85.56 87.03 84.16 87.03 2,327,699 +1.49(+1.74%)
Jun 04, 2008 86.13 88.80 84.35 85.54 2,721,131 -0.84(-0.97%)
Jun 03, 2008 88.16 88.71 85.56 86.38 3,019,260 +1.01(+1.18%)
Jun 02, 2008 85.41 86.57 84.45 85.37 2,018,914 +0.55(+0.65%)
May 30, 2008 84.03 85.66 83.83 84.82 1,812,474 +0.72(+0.86%)
May 29, 2008 83.53 85.12 83.53 84.09 3,142,210 +0.32(+0.38%)
May 28, 2008 83.11 84.19 82.11 83.77 2,637,795 +0.59(+0.71%)
May 27, 2008 82.74 83.65 81.36 83.18 1,399,736 +0.04(+0.04%)
May 26, 2008 83.79 84.77 82.32 83.15 0 +0.00(+0.00%)
May 23, 2008 83.79 84.77 82.32 83.15 2,217,118 -0.66(-0.79%)
May 22, 2008 83.71 85.52 83.13 83.81 1,567,434 -0.35(-0.41%)
May 21, 2008 87.65 87.65 83.72 84.16 2,481,990 -2.77(-3.19%)
May 20, 2008 87.67 87.68 84.93 86.93 2,126,343 -0.21(-0.24%)
May 19, 2008 88.37 90.42 86.12 87.13 3,367,107 -1.31(-1.49%)
May 16, 2008 84.53 88.78 83.92 88.45 4,376,520 +5.08(+6.09%)
May 15, 2008 82.50 83.82 81.87 83.37 2,060,425 +1.38(+1.68%)
May 14, 2008 82.66 84.86 80.82 81.99 3,874,786 -0.95(-1.15%)
May 13, 2008 85.28 85.62 80.89 82.94 4,596,698 -3.11(-3.62%)
May 12, 2008 84.95 86.84 84.04 86.05 3,010,688 +0.74(+0.87%)
May 09, 2008 84.13 85.62 83.77 85.32 2,272,329 +0.94(+1.12%)
May 08, 2008 84.61 84.61 81.87 84.37 1,980,167 +1.20(+1.44%)
May 07, 2008 82.21 83.84 81.47 83.17 3,664,656 +1.29(+1.57%)
May 06, 2008 82.77 83.71 80.77 81.88 2,372,705 -0.48(-0.58%)
May 05, 2008 79.53 82.86 79.39 82.36 3,142,798 +3.26(+4.12%)
May 02, 2008 80.29 80.33 76.67 79.10 2,679,667 +0.50(+0.64%)
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.