Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 73.79 75.00 71.24 72.03 3,351,935 -2.63(-3.53%)
Jul 30, 2008 76.00 76.85 72.36 74.66 4,273,500 -0.18(-0.24%)
Jul 29, 2008 71.16 74.84 70.08 74.84 4,985,715 +4.63(+6.59%)
Jul 28, 2008 74.23 74.25 69.62 70.21 3,908,825 -3.56(-4.82%)
Jul 25, 2008 74.63 75.42 72.21 73.77 3,660,620 +0.22(+0.30%)
Jul 24, 2008 77.06 77.96 73.06 73.54 6,593,360 -4.58(-5.86%)
Jul 23, 2008 72.70 78.60 72.00 78.12 9,511,355 +4.87(+6.65%)
Jul 22, 2008 65.80 73.49 65.33 73.25 8,162,410 +8.15(+12.51%)
Jul 21, 2008 65.80 66.47 62.90 65.11 4,933,955 -1.43(-2.15%)
Jul 18, 2008 67.05 68.03 64.60 66.53 7,479,175 -0.43(-0.64%)
Jul 17, 2008 67.00 68.39 64.30 66.96 6,767,985 +5.66(+9.23%)
Jul 16, 2008 61.30 61.30 61.30 61.30 0 +0.00(+0.00%)
Jul 15, 2008 61.30 61.30 61.30 61.30 0 +0.00(+0.00%)
Jul 14, 2008 61.30 61.30 61.30 61.30 0 +0.00(+0.00%)
Jul 11, 2008 60.11 64.00 58.52 61.30 14,120,490 -0.64(-1.03%)
Jul 10, 2008 64.20 64.59 61.00 61.94 11,352,625 -2.21(-3.45%)
Jul 09, 2008 68.52 69.07 63.88 64.15 6,370,650 -4.35(-6.34%)
Jul 08, 2008 67.20 68.80 63.50 68.50 9,412,905 +1.64(+2.46%)
Jul 07, 2008 69.45 71.38 65.96 66.86 6,331,435 -2.31(-3.34%)
Jul 04, 2008 71.06 71.44 67.09 69.17 4,587,095 +0.00(+0.00%)
Jul 03, 2008 71.06 71.44 67.09 69.17 4,587,095 -1.05(-1.50%)
Jul 02, 2008 72.78 74.58 70.14 70.22 7,181,135 -1.66(-2.31%)
Jul 01, 2008 76.00 76.18 69.75 71.88 14,705,120 -4.76(-6.21%)
Jun 30, 2008 78.77 79.50 76.64 76.64 3,908,285 -1.26(-1.62%)
Jun 27, 2008 82.19 82.19 76.80 77.90 6,098,650 -3.49(-4.29%)
Jun 26, 2008 84.41 84.80 81.39 81.39 4,996,700 -4.12(-4.82%)
Jun 25, 2008 87.42 88.00 85.04 85.51 5,042,000 -1.24(-1.43%)
Jun 24, 2008 85.86 87.91 85.62 86.75 3,753,330 -0.64(-0.73%)
Jun 23, 2008 87.81 88.80 85.70 87.39 5,354,265 +1.54(+1.79%)
Jun 20, 2008 87.25 88.73 85.66 85.85 4,871,565 -2.36(-2.67%)
Jun 19, 2008 88.80 89.42 87.36 88.21 4,274,085 -0.12(-0.14%)
Jun 18, 2008 87.60 89.70 86.93 88.33 5,478,745 -0.03(-0.04%)
Jun 17, 2008 87.10 90.19 87.00 88.36 10,525,685 +4.48(+5.34%)
Jun 16, 2008 82.78 84.08 82.02 83.88 3,755,160 +0.90(+1.09%)
Jun 13, 2008 79.63 82.99 79.63 82.98 4,496,505 +3.66(+4.61%)
Jun 12, 2008 78.15 81.45 78.00 79.32 4,777,405 +2.12(+2.75%)
Jun 11, 2008 78.41 79.31 77.20 77.20 4,967,595 -0.85(-1.09%)
Jun 10, 2008 78.69 79.56 76.90 78.05 4,600,880 +0.18(+0.23%)
Jun 09, 2008 77.96 79.00 76.35 77.87 4,966,760 +0.35(+0.46%)
Jun 06, 2008 79.94 80.36 77.52 77.52 6,256,250 -2.99(-3.71%)
Jun 05, 2008 76.86 80.87 76.20 80.51 10,582,910 +4.91(+6.49%)
Jun 04, 2008 79.60 79.80 75.08 75.60 10,581,500 -4.46(-5.57%)
Jun 03, 2008 83.00 84.59 78.48 80.06 11,771,650 -2.36(-2.86%)
Jun 02, 2008 85.01 86.00 79.92 82.42 9,203,435 -3.64(-4.23%)
May 30, 2008 88.01 88.80 85.75 86.06 3,748,985 -1.40(-1.60%)
May 29, 2008 86.70 88.60 86.40 87.46 5,091,385 +0.02(+0.02%)
May 28, 2008 91.05 91.10 85.50 87.44 5,958,730 -3.39(-3.73%)
May 27, 2008 91.01 91.76 89.14 90.83 2,115,060 -0.51(-0.56%)
May 26, 2008 92.77 93.42 90.30 91.34 0 +0.00(+0.00%)
May 23, 2008 92.77 93.42 90.30 91.34 2,968,125 -1.50(-1.62%)
May 22, 2008 92.75 94.14 91.88 92.84 3,045,555 +0.04(+0.04%)
May 21, 2008 96.80 97.39 92.71 92.80 3,360,500 -4.10(-4.23%)
May 20, 2008 96.45 97.46 95.00 96.90 2,815,820 +0.09(+0.09%)
May 19, 2008 96.39 99.50 95.61 96.81 4,011,680 +1.21(+1.27%)
May 16, 2008 95.10 96.17 94.79 95.60 3,199,795 +0.75(+0.79%)
May 15, 2008 94.61 96.54 94.15 94.85 4,319,095 -0.15(-0.16%)
May 14, 2008 91.60 95.00 91.40 95.00 5,844,505 +3.47(+3.79%)
May 13, 2008 93.13 93.26 90.88 91.53 3,324,940 -1.49(-1.60%)
May 12, 2008 92.46 93.50 91.82 93.02 2,044,050 +0.69(+0.75%)
May 09, 2008 92.86 94.86 91.66 92.33 1,844,630 -0.73(-0.79%)
May 08, 2008 94.80 95.37 92.83 93.06 3,127,785 -0.68(-0.73%)
May 07, 2008 97.00 97.66 93.74 93.74 3,111,705 -3.25(-3.35%)
May 06, 2008 97.40 97.75 95.25 97.00 3,649,700 -0.87(-0.89%)
May 05, 2008 97.08 99.90 97.01 97.87 2,670,420 +0.39(+0.40%)
May 02, 2008 96.72 97.63 96.00 97.48 2,837,215 +1.52(+1.58%)
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.