Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 72.63 75.07 71.01 72.68 4,163 +1.47(+2.07%)
Jun 27, 2008 72.72 76.17 70.85 71.21 181,202 -2.37(-3.23%)
Jun 26, 2008 78.41 78.41 72.58 73.59 3,977 -1.13(-1.51%)
Jun 25, 2008 75.25 75.25 74.70 74.72 4,438 -0.53(-0.71%)
Jun 24, 2008 75.85 76.19 73.01 75.25 6,494 -0.23(-0.30%)
Jun 23, 2008 77.61 77.61 75.47 75.47 2,193 -1.14(-1.49%)
Jun 20, 2008 75.85 77.11 75.85 76.61 5,096 +0.38(+0.50%)
Jun 19, 2008 75.09 76.23 75.09 76.23 377 +1.64(+2.20%)
Jun 18, 2008 78.43 78.89 73.84 74.59 6,582 -4.32(-5.48%)
Jun 17, 2008 79.04 81.94 78.89 78.92 1,581 -2.57(-3.15%)
Jun 16, 2008 81.02 84.01 79.14 81.49 1,977 -0.05(-0.06%)
Jun 13, 2008 83.10 83.10 78.89 81.53 6,292 -1.16(-1.40%)
Jun 12, 2008 82.68 85.14 82.68 82.70 1,647 -0.74(-0.89%)
Jun 11, 2008 85.18 85.18 81.97 83.44 1,186 +0.02(+0.03%)
Jun 10, 2008 83.42 83.42 79.81 83.42 553 +1.11(+1.35%)
Jun 09, 2008 83.44 83.44 82.31 82.31 1,977 +0.53(+0.65%)
Jun 06, 2008 84.20 84.20 81.78 81.78 395 -2.80(-3.31%)
Jun 05, 2008 81.16 84.58 81.09 84.58 3,290 +4.48(+5.60%)
Jun 04, 2008 79.95 81.88 79.95 80.09 4,313 -0.12(-0.15%)
Jun 03, 2008 80.44 82.15 80.04 80.22 1,054 -0.33(-0.40%)
Jun 02, 2008 81.03 81.13 80.54 80.54 1,186 -1.76(-2.13%)
May 30, 2008 81.17 82.30 80.78 82.30 1,977 +1.43(+1.77%)
May 29, 2008 80.78 83.31 80.78 80.87 1,232 -0.96(-1.18%)
May 28, 2008 81.84 83.44 81.51 81.83 1,301 -1.33(-1.60%)
May 27, 2008 81.45 83.82 81.09 83.16 812 -0.27(-0.33%)
May 26, 2008 84.20 84.20 81.93 83.43 1,186 +0.00(+0.00%)
May 23, 2008 84.20 84.20 81.93 83.43 1,186 +2.08(+2.55%)
May 22, 2008 83.45 84.77 80.53 81.35 4,877 -2.84(-3.38%)
May 21, 2008 85.16 85.16 84.20 84.20 1,434 +0.75(+0.90%)
May 20, 2008 84.96 84.96 83.45 83.45 1,054 -2.25(-2.62%)
May 19, 2008 87.22 87.22 85.69 85.69 764 +0.19(+0.22%)
May 16, 2008 87.23 87.98 81.56 85.51 6,794 -2.10(-2.40%)
May 15, 2008 86.09 87.61 86.09 87.61 922 +0.86(+0.99%)
May 14, 2008 86.47 87.61 86.47 86.75 2,900 -0.02(-0.03%)
May 13, 2008 82.83 87.63 82.83 86.78 3,427 +3.71(+4.47%)
May 12, 2008 82.56 83.84 82.56 83.07 6,302 -1.18(-1.40%)
May 09, 2008 84.96 84.96 84.20 84.24 1,845 -2.87(-3.30%)
May 08, 2008 82.79 87.23 82.79 87.12 1,852 +3.71(+4.45%)
May 07, 2008 83.50 83.50 83.41 83.41 263 -0.91(-1.08%)
May 06, 2008 83.44 84.96 81.17 84.32 2,372 +3.11(+3.83%)
May 05, 2008 82.87 82.87 81.21 81.21 4,558 -1.17(-1.42%)
May 02, 2008 82.38 82.38 82.38 82.38 131 -1.48(-1.76%)
May 01, 2008 83.86 83.86 83.86 83.86 131 -1.02(-1.21%)
Apr 30, 2008 84.96 84.96 83.46 84.88 1,419 -0.05(-0.06%)
Apr 29, 2008 84.20 88.56 84.20 84.93 11,625 -0.02(-0.03%)
Apr 28, 2008 86.28 87.22 82.52 84.96 10,663 +1.51(+1.81%)
Apr 25, 2008 84.39 86.28 83.45 83.45 2,372 -0.75(-0.89%)
Apr 24, 2008 83.44 84.20 83.44 84.20 1,845 +0.83(+1.00%)
Apr 23, 2008 83.25 83.36 80.18 83.36 5,602 +2.20(+2.71%)
Apr 22, 2008 81.92 82.68 81.16 81.16 1,219 -1.42(-1.72%)
Apr 21, 2008 83.32 83.32 82.49 82.58 1,389 -0.85(-1.02%)
Apr 18, 2008 81.92 84.20 81.38 83.44 2,159 +3.30(+4.12%)
Apr 17, 2008 78.89 84.18 78.58 80.14 6,459 +3.15(+4.09%)
Apr 16, 2008 77.67 77.94 76.79 76.99 2,460 +0.37(+0.49%)
Apr 15, 2008 76.25 77.26 76.25 76.62 1,434 -0.32(-0.41%)
Apr 14, 2008 77.94 77.94 76.61 76.94 830 -1.19(-1.53%)
Apr 11, 2008 76.61 79.65 76.61 78.13 3,082 -0.24(-0.31%)
Apr 10, 2008 75.66 81.91 75.66 78.37 14,211 +2.52(+3.32%)
Apr 09, 2008 76.35 76.35 75.85 75.85 263 -0.48(-0.63%)
Apr 08, 2008 75.85 76.63 75.55 76.33 2,015 +0.48(+0.63%)
Apr 07, 2008 75.85 75.85 75.85 75.85 0 +0.00(+0.00%)
Apr 04, 2008 75.85 75.85 75.85 75.85 0 +0.00(+0.00%)
Apr 03, 2008 75.85 75.85 75.85 75.85 527 -1.52(-1.96%)
Apr 02, 2008 77.37 77.37 77.37 77.37 2,329 +0.00(+0.00%)
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.