Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 77.72 79.42 77.47 79.28 10,276,561 +3.48(+4.60%)
Jun 27, 2008 75.88 76.49 75.11 75.80 8,233,454 +0.15(+0.20%)
Jun 26, 2008 76.01 77.01 74.45 75.65 8,470,731 -0.30(-0.39%)
Jun 25, 2008 77.92 77.92 74.12 75.94 8,816,055 -1.54(-1.98%)
Jun 24, 2008 80.38 80.38 77.38 77.48 6,263,339 -3.35(-4.15%)
Jun 23, 2008 77.71 81.04 77.71 80.83 6,894,549 +2.47(+3.15%)
Jun 20, 2008 79.55 80.48 77.82 78.37 6,727,733 -0.08(-0.10%)
Jun 19, 2008 81.32 82.37 78.31 78.44 9,057,812 -2.26(-2.80%)
Jun 18, 2008 79.79 81.26 78.12 80.71 8,691,436 +1.02(+1.28%)
Jun 17, 2008 76.74 79.74 76.67 79.69 6,668,868 +2.84(+3.70%)
Jun 16, 2008 77.66 78.22 76.44 76.84 5,866,144 +0.15(+0.20%)
Jun 13, 2008 76.10 76.91 75.77 76.69 5,739,704 +0.18(+0.23%)
Jun 12, 2008 75.88 77.21 75.22 76.51 6,779,562 -0.43(-0.56%)
Jun 11, 2008 77.36 77.91 75.83 76.94 6,319,385 +0.47(+0.61%)
Jun 10, 2008 76.95 78.56 75.36 76.47 8,016,332 -2.21(-2.81%)
Jun 09, 2008 77.31 79.43 76.70 78.68 5,774,711 +2.16(+2.83%)
Jun 06, 2008 78.54 79.18 76.51 76.52 9,165,641 -0.83(-1.07%)
Jun 05, 2008 74.59 77.35 73.90 77.35 7,206,973 +3.06(+4.12%)
Jun 04, 2008 76.88 77.10 74.20 74.29 7,767,345 -2.97(-3.84%)
Jun 03, 2008 78.21 79.43 77.02 77.26 5,667,657 -0.83(-1.06%)
Jun 02, 2008 76.05 79.10 76.04 78.09 5,267,498 +1.59(+2.08%)
May 30, 2008 77.36 77.75 76.09 76.50 6,129,601 +0.22(+0.29%)
May 29, 2008 77.67 78.19 76.11 76.28 5,904,208 -2.38(-3.02%)
May 28, 2008 77.20 79.28 75.98 78.66 6,162,159 +0.75(+0.96%)
May 27, 2008 78.33 78.87 77.14 77.91 5,841,335 -0.38(-0.48%)
May 26, 2008 81.86 81.86 77.40 78.29 0 +0.00(+0.00%)
May 23, 2008 81.86 81.86 77.40 78.29 7,211,586 -2.91(-3.58%)
May 22, 2008 81.14 82.69 80.15 81.20 6,842,985 +0.01(+0.01%)
May 21, 2008 82.32 83.90 80.97 81.19 8,351,155 -0.86(-1.05%)
May 20, 2008 81.39 82.75 80.42 82.05 6,410,397 +1.41(+1.74%)
May 19, 2008 80.71 82.13 79.88 80.65 7,123,444 +0.56(+0.70%)
May 16, 2008 78.70 80.38 78.70 80.09 6,979,740 +2.01(+2.57%)
May 15, 2008 77.13 78.62 76.22 78.08 6,753,269 +1.54(+2.01%)
May 14, 2008 78.33 78.47 76.40 76.54 5,497,056 -1.28(-1.64%)
May 13, 2008 77.07 78.40 76.17 77.82 5,093,519 +1.10(+1.44%)
May 12, 2008 75.61 76.91 75.09 76.72 4,998,476 +0.37(+0.48%)
May 09, 2008 78.06 78.06 75.17 76.35 6,245,446 -1.06(-1.37%)
May 08, 2008 77.20 77.59 75.50 77.42 7,076,106 +0.55(+0.71%)
May 07, 2008 81.16 81.16 76.70 76.87 10,017,782 -2.53(-3.18%)
May 06, 2008 76.96 79.67 75.87 79.39 7,244,223 +3.83(+5.07%)
May 05, 2008 74.58 76.17 74.37 75.56 4,247,986 +1.60(+2.17%)
May 02, 2008 72.69 75.16 72.69 73.96 6,102,163 +1.41(+1.94%)
May 01, 2008 73.80 74.29 70.24 72.55 7,636,383 -2.27(-3.03%)
Apr 30, 2008 74.90 75.84 73.24 74.82 6,467,178 +0.22(+0.30%)
Apr 29, 2008 77.09 77.20 74.39 74.60 4,635,844 -3.27(-4.20%)
Apr 28, 2008 78.81 79.11 77.45 77.87 4,398,286 -0.38(-0.49%)
Apr 25, 2008 77.78 78.30 76.02 78.25 5,621,347 +2.24(+2.94%)
Apr 24, 2008 78.65 78.65 75.77 76.02 5,574,952 -2.78(-3.53%)
Apr 23, 2008 79.84 79.84 77.86 78.80 5,370,257 -0.95(-1.19%)
Apr 22, 2008 78.62 80.93 78.47 79.75 7,601,433 +1.30(+1.66%)
Apr 21, 2008 78.36 79.01 77.20 78.45 4,093,997 +0.33(+0.42%)
Apr 18, 2008 75.88 78.22 75.88 78.12 5,238,622 +1.49(+1.95%)
Apr 17, 2008 76.58 77.73 75.91 76.63 5,697,569 -0.32(-0.42%)
Apr 16, 2008 75.65 77.07 74.74 76.95 5,289,735 +2.08(+2.78%)
Apr 15, 2008 74.56 76.20 73.82 74.87 4,610,240 +0.93(+1.26%)
Apr 14, 2008 73.00 74.53 72.59 73.94 4,217,404 +1.85(+2.56%)
Apr 11, 2008 73.14 73.96 71.87 72.09 3,922,615 -1.60(-2.18%)
Apr 10, 2008 73.45 74.51 72.78 73.69 4,825,518 -0.24(-0.32%)
Apr 09, 2008 73.63 75.22 73.63 73.93 6,423,964 +0.80(+1.09%)
Apr 08, 2008 71.19 73.53 70.89 73.13 6,080,490 +1.58(+2.21%)
Apr 07, 2008 71.48 72.82 71.03 71.55 5,732,738 +0.73(+1.02%)
Apr 04, 2008 69.84 72.45 69.84 70.82 6,602,641 +1.17(+1.69%)
Apr 03, 2008 70.42 70.90 68.82 69.65 6,372,061 +0.60(+0.87%)
Apr 02, 2008 68.61 70.21 67.02 69.05 6,743,805 +0.42(+0.62%)
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.