Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 78.48 79.71 77.66 79.24 4,301,823 +0.72(+0.92%)
Jun 27, 2008 77.45 78.71 76.27 78.52 4,082,529 +0.39(+0.50%)
Jun 26, 2008 79.86 80.21 77.49 78.13 3,135,368 -2.80(-3.46%)
Jun 25, 2008 82.33 82.62 79.71 80.93 3,267,242 -0.48(-0.59%)
Jun 24, 2008 83.85 84.95 81.14 81.41 4,029,821 -2.60(-3.09%)
Jun 23, 2008 81.60 86.33 81.60 84.01 5,336,185 +2.44(+2.99%)
Jun 20, 2008 80.91 82.03 80.63 81.57 3,223,436 +0.72(+0.88%)
Jun 19, 2008 80.88 81.88 80.06 80.86 2,447,857 -0.26(-0.33%)
Jun 18, 2008 79.93 82.19 79.43 81.12 3,100,013 +0.60(+0.74%)
Jun 17, 2008 80.88 82.12 80.27 80.52 2,678,368 +0.39(+0.49%)
Jun 16, 2008 79.21 80.80 78.36 80.13 3,061,739 +0.85(+1.07%)
Jun 13, 2008 75.74 79.29 75.74 79.29 4,381,385 +3.62(+4.79%)
Jun 12, 2008 77.50 77.79 74.78 75.66 3,764,147 -0.67(-0.88%)
Jun 11, 2008 77.71 78.12 76.16 76.33 2,843,970 -1.00(-1.30%)
Jun 10, 2008 78.06 79.46 76.40 77.34 3,181,567 -2.17(-2.73%)
Jun 09, 2008 78.28 80.53 77.79 79.51 3,095,202 +2.07(+2.68%)
Jun 06, 2008 79.63 80.58 77.41 77.43 4,520,886 -3.06(-3.80%)
Jun 05, 2008 79.14 81.15 79.03 80.49 3,270,853 +1.49(+1.89%)
Jun 04, 2008 78.68 80.72 78.34 79.00 3,246,963 +0.45(+0.57%)
Jun 03, 2008 79.21 79.92 77.51 78.55 4,850,927 -0.49(-0.61%)
Jun 02, 2008 79.66 80.01 78.28 79.04 2,671,424 -0.40(-0.51%)
May 30, 2008 77.61 80.38 77.51 79.44 3,993,491 +1.75(+2.25%)
May 29, 2008 79.22 79.22 76.83 77.69 2,909,659 -1.18(-1.49%)
May 28, 2008 78.38 78.97 76.99 78.87 4,271,068 +0.36(+0.46%)
May 27, 2008 79.73 79.74 77.76 78.51 3,429,748 -1.03(-1.30%)
May 26, 2008 80.29 80.91 78.24 79.55 0 +0.00(+0.00%)
May 23, 2008 80.29 80.91 78.24 79.55 2,723,874 -0.83(-1.03%)
May 22, 2008 80.53 81.95 79.54 80.37 2,773,060 -0.05(-0.06%)
May 21, 2008 81.21 82.93 80.12 80.42 3,327,185 -1.06(-1.31%)
May 20, 2008 81.76 82.63 80.18 81.49 3,586,683 -0.53(-0.65%)
May 19, 2008 81.76 84.32 81.24 82.02 5,676,675 +0.52(+0.64%)
May 16, 2008 82.54 82.54 80.47 81.50 7,324,241 -0.12(-0.14%)
May 15, 2008 78.95 82.04 78.69 81.61 5,313,600 +2.63(+3.33%)
May 14, 2008 80.15 81.76 78.57 78.98 7,628,750 -2.37(-2.91%)
May 13, 2008 77.62 82.79 77.62 81.35 17,760,038 +10.51(+14.83%)
May 12, 2008 70.46 71.06 68.99 70.84 4,253,731 +1.02(+1.46%)
May 09, 2008 70.33 70.42 68.73 69.83 3,489,306 -1.21(-1.70%)
May 08, 2008 68.68 71.22 68.68 71.04 4,551,138 +2.80(+4.10%)
May 07, 2008 69.60 70.29 67.42 68.24 4,458,165 -0.96(-1.39%)
May 06, 2008 66.54 69.41 66.54 69.20 3,857,388 +1.92(+2.85%)
May 05, 2008 65.38 67.63 65.08 67.28 3,994,647 +2.20(+3.38%)
May 02, 2008 64.52 65.56 64.09 65.08 3,124,900 +0.83(+1.30%)
May 01, 2008 65.52 65.52 63.17 64.24 3,992,935 -0.86(-1.31%)
Apr 30, 2008 66.97 68.06 64.81 65.10 4,210,735 -1.29(-1.94%)
Apr 29, 2008 67.89 67.92 66.10 66.39 2,868,612 -1.26(-1.86%)
Apr 28, 2008 69.44 69.44 67.48 67.64 2,808,082 -1.12(-1.63%)
Apr 25, 2008 67.28 68.83 66.43 68.76 2,990,248 +1.88(+2.81%)
Apr 24, 2008 67.82 68.12 64.97 66.88 3,305,480 -1.21(-1.77%)
Apr 23, 2008 68.52 69.11 67.41 68.09 2,174,843 -0.04(-0.06%)
Apr 22, 2008 69.30 69.52 67.39 68.12 2,624,293 -0.67(-0.97%)
Apr 21, 2008 68.03 69.29 67.50 68.79 2,549,279 +0.61(+0.90%)
Apr 18, 2008 67.71 68.67 67.28 68.18 5,188,313 +1.58(+2.37%)
Apr 17, 2008 67.65 67.71 65.65 66.60 3,322,129 -1.11(-1.64%)
Apr 16, 2008 64.36 67.82 64.36 67.71 4,237,503 +3.88(+6.07%)
Apr 15, 2008 63.44 64.16 62.59 63.84 2,117,251 +0.68(+1.08%)
Apr 14, 2008 63.98 64.30 62.39 63.15 2,444,793 -0.49(-0.78%)
Apr 11, 2008 63.85 64.62 63.28 63.65 2,640,501 -1.25(-1.93%)
Apr 10, 2008 64.30 65.45 63.22 64.90 2,097,079 +0.54(+0.84%)
Apr 09, 2008 64.99 65.16 63.74 64.36 1,997,155 -0.57(-0.88%)
Apr 08, 2008 63.51 65.35 62.71 64.93 3,389,554 +0.66(+1.02%)
Apr 07, 2008 65.75 66.09 63.79 64.27 3,548,637 -0.83(-1.28%)
Apr 04, 2008 65.15 65.78 63.90 65.11 3,405,451 +0.10(+0.15%)
Apr 03, 2008 63.03 65.47 62.62 65.01 4,372,551 +1.64(+2.58%)
Apr 02, 2008 63.20 64.35 62.57 63.38 3,922,664 +0.02(+0.03%)
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.