Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 74.44 75.79 74.44 74.90 19,253 -0.52(-0.69%)
Aug 28, 2008 74.84 76.06 74.84 75.42 4,269 +0.46(+0.61%)
Aug 27, 2008 73.36 75.21 73.36 74.96 23,667 +1.51(+2.06%)
Aug 26, 2008 74.08 74.08 73.12 73.45 14,894 -0.15(-0.20%)
Aug 25, 2008 73.73 75.50 73.50 73.60 22,135 -1.75(-2.32%)
Aug 22, 2008 75.74 76.02 74.80 75.35 42,111 -0.64(-0.84%)
Aug 21, 2008 75.65 76.11 75.21 75.99 19,206 +1.09(+1.46%)
Aug 20, 2008 74.29 74.97 73.71 74.90 8,277 +2.13(+2.93%)
Aug 19, 2008 70.65 73.25 70.65 72.77 38,899 +1.07(+1.49%)
Aug 18, 2008 73.42 74.16 71.64 71.70 30,432 -1.59(-2.17%)
Aug 15, 2008 74.23 74.58 72.80 73.29 0 -1.40(-1.87%)
Aug 14, 2008 74.85 75.55 74.40 74.69 37,526 +0.25(+0.34%)
Aug 13, 2008 72.23 74.64 72.23 74.44 35,437 +1.29(+1.76%)
Aug 12, 2008 73.31 74.54 72.98 73.15 27,199 -1.01(-1.36%)
Aug 11, 2008 74.93 76.26 73.60 74.16 141,993 -1.89(-2.49%)
Aug 08, 2008 76.75 76.75 75.67 76.05 31,874 -1.51(-1.95%)
Aug 07, 2008 77.14 78.65 77.14 77.56 15,140 -1.15(-1.46%)
Aug 06, 2008 75.98 78.98 75.98 78.71 70,672 +1.37(+1.77%)
Aug 05, 2008 76.71 77.89 76.71 77.34 20,815 +0.64(+0.83%)
Aug 04, 2008 78.32 78.32 76.42 76.70 92,078 -2.92(-3.67%)
Aug 01, 2008 80.60 80.92 79.00 79.62 11,621 -2.13(-2.61%)
Jul 31, 2008 82.59 82.59 81.47 81.75 11,288 -0.80(-0.97%)
Jul 30, 2008 81.32 82.55 81.11 82.55 43,513 +2.90(+3.64%)
Jul 29, 2008 79.65 79.75 78.69 79.65 24,012 +1.80(+2.31%)
Jul 28, 2008 78.81 79.45 77.78 77.85 13,193 -0.48(-0.61%)
Jul 25, 2008 77.64 78.70 77.57 78.33 19,325 +0.16(+0.20%)
Jul 24, 2008 81.12 81.12 77.83 78.17 48,278 -2.89(-3.57%)
Jul 23, 2008 80.81 82.00 80.81 81.06 42,446 -0.33(-0.41%)
Jul 22, 2008 81.32 81.91 80.87 81.39 8,448 -1.21(-1.46%)
Jul 21, 2008 83.00 83.10 82.45 82.60 9,352 +1.25(+1.54%)
Jul 18, 2008 81.00 82.50 81.00 81.35 13,215 +0.00(+0.00%)
Jul 17, 2008 81.66 83.25 80.90 81.35 22,448 -0.93(-1.13%)
Jul 16, 2008 79.82 82.68 79.82 82.28 7,009 +1.00(+1.23%)
Jul 15, 2008 80.32 82.34 79.39 81.28 52,820 -0.31(-0.38%)
Jul 14, 2008 82.26 82.80 81.22 81.59 20,714 +0.44(+0.54%)
Jul 11, 2008 78.92 82.24 78.92 81.15 26,632 -0.12(-0.15%)
Jul 10, 2008 78.92 81.54 78.92 81.27 19,266 +1.60(+2.01%)
Jul 09, 2008 81.02 82.06 79.12 79.67 64,323 -1.93(-2.37%)
Jul 08, 2008 81.27 81.70 79.50 81.60 98,560 -0.44(-0.54%)
Jul 07, 2008 81.76 83.67 81.50 82.04 178,688 -0.76(-0.92%)
Jul 04, 2008 82.76 83.82 81.41 82.80 72,349 +0.00(+0.00%)
Jul 03, 2008 82.76 83.82 81.41 82.80 72,349 -0.36(-0.43%)
Jul 02, 2008 88.23 88.23 83.16 83.16 56,883 -2.93(-3.40%)
Jul 01, 2008 88.19 88.19 84.80 86.09 23,449 -2.06(-2.34%)
Jun 30, 2008 88.75 88.85 87.60 88.15 50,682 +1.40(+1.61%)
Jun 27, 2008 86.12 87.75 85.84 86.75 38,809 -0.24(-0.28%)
Jun 26, 2008 89.25 89.25 86.36 86.99 51,200 -2.12(-2.38%)
Jun 25, 2008 86.85 89.94 86.85 89.11 23,040 +2.19(+2.52%)
Jun 24, 2008 85.26 88.92 85.26 86.92 66,609 -0.56(-0.64%)
Jun 23, 2008 86.75 87.81 87.48 87.48 44,296 -0.37(-0.42%)
Jun 20, 2008 87.34 89.55 87.34 87.85 35,415 -1.85(-2.06%)
Jun 19, 2008 91.88 91.88 89.35 89.70 15,778 -0.54(-0.60%)
Jun 18, 2008 91.00 91.04 89.75 90.24 28,995 -1.07(-1.17%)
Jun 17, 2008 91.45 92.11 91.05 91.31 28,876 +1.51(+1.68%)
Jun 16, 2008 91.23 91.23 87.77 89.80 21,504 +0.14(+0.16%)
Jun 13, 2008 89.61 90.43 89.25 89.66 57,966 +0.41(+0.46%)
Jun 12, 2008 91.08 91.08 88.65 89.25 97,744 +0.30(+0.34%)
Jun 11, 2008 88.29 90.25 88.00 88.95 48,870 -1.08(-1.20%)
Jun 10, 2008 90.24 91.42 89.10 90.03 47,692 -2.62(-2.83%)
Jun 09, 2008 95.18 95.18 91.76 92.65 33,411 -0.24(-0.26%)
Jun 06, 2008 93.67 95.40 92.72 92.89 36,237 -2.41(-2.53%)
Jun 05, 2008 92.97 95.34 92.76 95.30 57,683 +3.68(+4.02%)
Jun 04, 2008 93.01 93.55 91.30 91.62 63,750 -2.01(-2.15%)
Jun 03, 2008 97.17 97.17 93.20 93.63 35,683 -1.75(-1.83%)
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.