Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 77.00 77.00 75.38 75.62 240,489 -0.87(-1.14%)
Sep 29, 2008 76.99 76.99 75.72 76.49 439,459 +0.37(+0.49%)
Sep 26, 2008 76.60 76.62 76.11 76.12 0 -0.77(-1.00%)
Sep 25, 2008 77.00 77.46 76.11 76.89 200,020 +0.25(+0.33%)
Sep 24, 2008 76.82 77.10 76.08 76.64 3,408,056 -0.01(-0.01%)
Sep 23, 2008 76.18 76.80 76.05 76.65 195,013 +0.24(+0.31%)
Sep 22, 2008 75.75 76.45 75.50 76.41 171,745 -0.20(-0.26%)
Sep 19, 2008 77.53 77.53 75.52 76.61 0 +0.59(+0.78%)
Sep 18, 2008 76.77 76.96 75.56 76.02 336,861 -0.75(-0.97%)
Sep 17, 2008 76.62 77.07 76.50 76.77 294,352 +0.09(+0.12%)
Sep 16, 2008 77.83 78.02 76.67 76.67 166,339 -0.75(-0.97%)
Sep 15, 2008 78.05 78.05 76.92 77.42 118,502 +0.58(+0.75%)
Sep 12, 2008 77.13 77.23 76.66 76.84 133,614 -0.25(-0.32%)
Sep 11, 2008 77.27 77.31 76.98 77.09 183,411 -0.05(-0.06%)
Sep 10, 2008 76.85 77.17 76.81 77.14 134,895 +0.00(+0.00%)
Sep 09, 2008 76.97 77.24 76.89 77.14 225,005 +0.14(+0.18%)
Sep 08, 2008 76.83 77.00 76.38 77.00 148,856 +0.54(+0.71%)
Sep 05, 2008 76.65 76.78 76.40 76.46 0 -0.11(-0.14%)
Sep 04, 2008 76.49 76.68 76.36 76.57 184,404 +0.21(+0.28%)
Sep 03, 2008 76.27 76.42 76.15 76.36 171,551 +0.10(+0.13%)
Sep 02, 2008 76.34 76.34 75.76 76.26 148,999 -0.04(-0.05%)
Aug 29, 2008 76.81 76.81 76.19 76.30 110,867 -0.10(-0.13%)
Aug 28, 2008 76.30 76.62 76.19 76.40 341,345 +0.07(+0.09%)
Aug 27, 2008 76.07 76.36 76.02 76.33 391,856 +0.02(+0.03%)
Aug 26, 2008 76.22 76.37 76.06 76.31 585,498 +0.10(+0.13%)
Aug 25, 2008 76.00 76.22 76.00 76.21 92,936 +0.21(+0.28%)
Aug 22, 2008 75.98 76.00 75.75 76.00 146,033 -0.16(-0.21%)
Aug 21, 2008 76.06 76.23 75.91 76.16 105,357 -0.02(-0.03%)
Aug 20, 2008 75.92 76.25 75.92 76.18 120,800 +0.17(+0.22%)
Aug 19, 2008 76.06 76.06 75.86 76.01 109,533 -0.04(-0.05%)
Aug 18, 2008 75.90 76.08 75.90 76.05 77,540 +0.10(+0.13%)
Aug 15, 2008 75.93 76.00 75.80 75.95 0 +0.24(+0.32%)
Aug 14, 2008 75.69 75.75 75.52 75.71 151,589 +0.19(+0.25%)
Aug 13, 2008 75.66 75.77 75.42 75.52 135,054 -0.20(-0.26%)
Aug 12, 2008 75.46 75.76 75.46 75.72 196,221 +0.34(+0.45%)
Aug 11, 2008 75.73 75.73 75.20 75.38 201,193 -0.32(-0.42%)
Aug 08, 2008 75.56 75.72 75.46 75.70 230,997 -0.03(-0.04%)
Aug 07, 2008 75.31 75.76 75.24 75.73 244,957 +0.46(+0.61%)
Aug 06, 2008 75.20 75.30 75.00 75.27 233,250 -0.08(-0.11%)
Aug 05, 2008 75.54 75.60 75.31 75.35 157,984 -0.31(-0.41%)
Aug 04, 2008 75.61 75.83 75.52 75.66 190,840 -0.14(-0.18%)
Aug 01, 2008 76.12 76.12 75.60 75.80 392,963 -0.17(-0.22%)
Jul 31, 2008 75.99 76.00 75.85 75.97 120,241 +0.26(+0.34%)
Jul 30, 2008 75.59 75.80 75.35 75.71 77,310 +0.02(+0.03%)
Jul 29, 2008 75.69 75.77 75.51 75.69 90,089 -0.12(-0.16%)
Jul 28, 2008 75.79 75.89 75.57 75.81 111,624 +0.50(+0.66%)
Jul 25, 2008 75.62 75.69 75.26 75.31 127,248 -0.48(-0.63%)
Jul 24, 2008 75.49 75.86 75.44 75.79 132,388 +0.54(+0.72%)
Jul 23, 2008 75.17 75.32 75.03 75.25 163,318 +0.03(+0.04%)
Jul 22, 2008 75.37 75.43 75.08 75.22 117,985 -0.23(-0.30%)
Jul 21, 2008 75.30 75.45 75.15 75.45 84,225 +0.16(+0.21%)
Jul 18, 2008 75.51 75.65 75.15 75.29 110,381 -0.12(-0.16%)
Jul 17, 2008 75.73 75.82 75.29 75.41 101,324 -0.35(-0.46%)
Jul 16, 2008 76.06 76.10 75.64 75.76 151,998 -0.63(-0.82%)
Jul 15, 2008 76.22 76.46 76.22 76.39 237,066 +0.07(+0.09%)
Jul 14, 2008 76.04 76.46 76.03 76.32 193,733 +0.41(+0.54%)
Jul 11, 2008 76.64 76.64 75.90 75.91 206,063 -0.48(-0.63%)
Jul 10, 2008 76.22 76.41 76.10 76.39 255,498 +0.21(+0.28%)
Jul 09, 2008 76.28 76.35 75.99 76.18 812,300 +0.01(+0.01%)
Jul 08, 2008 75.87 76.24 75.79 76.17 92,326 +0.43(+0.57%)
Jul 07, 2008 75.70 75.95 75.26 75.74 216,685 +0.04(+0.05%)
Jul 04, 2008 75.75 75.83 75.41 75.70 302,991 +0.00(+0.00%)
Jul 03, 2008 75.75 75.83 75.41 75.70 302,991 +0.06(+0.08%)
Jul 02, 2008 75.85 75.85 75.50 75.64 118,303 -0.03(-0.04%)
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.