Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 65.20 67.31 64.58 66.68 5,238,436 +1.30(+1.99%)
Jun 27, 2008 66.03 66.76 64.75 65.37 5,788,087 -0.71(-1.08%)
Jun 26, 2008 67.08 67.32 65.95 66.09 3,937,461 -1.42(-2.11%)
Jun 25, 2008 67.28 68.83 67.28 67.51 4,529,942 -0.18(-0.26%)
Jun 24, 2008 67.40 68.95 66.39 67.68 5,806,616 -0.13(-0.19%)
Jun 23, 2008 68.45 68.87 67.61 67.81 4,214,360 -0.35(-0.51%)
Jun 20, 2008 68.56 68.97 67.79 68.16 5,428,629 -1.01(-1.46%)
Jun 19, 2008 69.53 70.13 67.98 69.17 7,327,871 -0.74(-1.05%)
Jun 18, 2008 68.34 70.88 68.02 69.90 13,945,790 -1.46(-2.05%)
Jun 17, 2008 73.58 73.63 71.24 71.37 5,666,761 -1.44(-1.98%)
Jun 16, 2008 71.98 73.08 71.69 72.80 4,587,811 +0.04(+0.06%)
Jun 13, 2008 74.34 74.34 71.74 72.76 6,131,832 -1.24(-1.67%)
Jun 12, 2008 73.77 75.68 72.86 74.00 5,742,301 +0.74(+1.01%)
Jun 11, 2008 75.04 75.56 73.24 73.26 5,596,905 -3.14(-4.11%)
Jun 10, 2008 76.07 76.77 74.27 76.40 3,675,085 +0.97(+1.29%)
Jun 09, 2008 75.58 76.33 74.75 75.43 2,576,688 +0.23(+0.30%)
Jun 06, 2008 78.09 78.23 75.09 75.20 3,527,120 -4.09(-5.16%)
Jun 05, 2008 77.74 79.29 77.23 79.29 2,825,716 +1.81(+2.34%)
Jun 04, 2008 75.75 78.12 75.68 77.48 2,009,511 +1.36(+1.79%)
Jun 03, 2008 76.99 77.43 75.53 76.11 2,470,504 -0.60(-0.78%)
Jun 02, 2008 77.15 77.60 76.10 76.71 2,124,686 -0.90(-1.16%)
May 30, 2008 77.92 78.43 77.43 77.61 2,197,532 -0.39(-0.50%)
May 29, 2008 76.70 78.65 76.60 78.00 2,611,612 +1.14(+1.49%)
May 28, 2008 76.82 77.61 76.00 76.86 3,885,883 +0.97(+1.28%)
May 27, 2008 73.59 76.29 73.59 75.89 3,883,959 +2.40(+3.27%)
May 26, 2008 74.96 75.00 73.27 73.48 0 +0.00(+0.00%)
May 23, 2008 74.96 75.00 73.27 73.48 3,326,720 -1.69(-2.25%)
May 22, 2008 74.39 75.91 74.34 75.17 2,298,936 +0.44(+0.59%)
May 21, 2008 76.00 76.44 74.51 74.73 5,595,240 -1.28(-1.68%)
May 20, 2008 76.70 77.01 75.73 76.01 3,058,924 -1.06(-1.37%)
May 19, 2008 77.01 78.36 76.65 77.07 2,257,417 +0.10(+0.13%)
May 16, 2008 76.54 77.39 75.82 76.97 3,158,971 +0.08(+0.10%)
May 15, 2008 76.96 77.38 75.78 76.89 2,828,880 -0.18(-0.23%)
May 14, 2008 76.03 77.67 76.03 77.07 2,725,394 +1.24(+1.63%)
May 13, 2008 76.64 77.26 75.44 75.83 3,416,359 -0.75(-0.98%)
May 12, 2008 74.39 77.10 74.12 76.59 5,717,800 +0.11(+0.14%)
May 09, 2008 78.46 78.47 76.34 76.48 4,179,683 -2.40(-3.05%)
May 08, 2008 80.22 80.59 78.66 78.88 2,746,419 -0.46(-0.58%)
May 07, 2008 82.52 82.62 79.32 79.34 2,979,556 -3.32(-4.01%)
May 06, 2008 79.82 82.82 79.69 82.66 2,322,104 +1.87(+2.32%)
May 05, 2008 81.22 81.93 80.77 80.79 2,073,191 -1.18(-1.45%)
May 02, 2008 83.87 84.17 81.34 81.97 3,170,095 -1.51(-1.81%)
May 01, 2008 80.90 83.73 80.35 83.48 3,068,285 +2.35(+2.90%)
Apr 30, 2008 82.35 82.92 81.13 81.13 2,748,026 -1.26(-1.53%)
Apr 29, 2008 81.23 82.93 80.42 82.39 2,748,536 +1.52(+1.88%)
Apr 28, 2008 80.18 81.47 79.05 80.87 2,407,790 +0.93(+1.16%)
Apr 25, 2008 80.40 80.49 78.88 79.94 2,133,429 -0.25(-0.31%)
Apr 24, 2008 79.13 80.61 78.58 80.18 1,983,949 +1.34(+1.70%)
Apr 23, 2008 79.34 80.28 78.49 78.85 2,140,763 -0.34(-0.43%)
Apr 22, 2008 80.47 80.74 78.64 79.19 2,616,400 -1.59(-1.97%)
Apr 21, 2008 81.67 81.67 80.40 80.78 2,475,066 -1.07(-1.30%)
Apr 18, 2008 81.75 82.34 81.17 81.84 2,854,984 +1.48(+1.84%)
Apr 17, 2008 81.72 81.93 79.58 80.36 1,852,159 -1.75(-2.13%)
Apr 16, 2008 80.26 82.27 79.72 82.11 2,272,450 +2.84(+3.59%)
Apr 15, 2008 78.90 79.55 78.03 79.27 1,597,849 +0.72(+0.92%)
Apr 14, 2008 78.32 79.08 77.98 78.55 1,398,268 -0.07(-0.09%)
Apr 11, 2008 78.73 80.32 78.37 78.62 3,064,613 -1.22(-1.53%)
Apr 10, 2008 78.70 80.29 78.28 79.84 2,444,560 +1.04(+1.32%)
Apr 09, 2008 79.72 80.51 78.58 78.80 4,735,962 -2.49(-3.06%)
Apr 08, 2008 81.05 81.45 80.05 81.28 2,890,784 -0.36(-0.45%)
Apr 07, 2008 82.41 82.74 80.95 81.65 2,119,632 -0.33(-0.40%)
Apr 04, 2008 82.41 82.98 81.40 81.98 2,450,859 -0.68(-0.82%)
Apr 03, 2008 81.33 83.06 81.07 82.66 2,587,021 +0.29(+0.35%)
Apr 02, 2008 82.69 83.78 81.94 82.37 3,455,739 -0.32(-0.39%)
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.