Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 82.96 83.04 82.95 83.03 629,818 +0.17(+0.20%)
Jul 30, 2008 82.77 82.92 82.76 82.86 515,959 +0.02(+0.03%)
Jul 29, 2008 82.84 82.87 82.76 82.84 487,860 -0.07(-0.08%)
Jul 28, 2008 82.84 82.92 82.82 82.91 513,058 +0.17(+0.21%)
Jul 25, 2008 82.82 82.85 82.70 82.74 874,786 -0.11(-0.13%)
Jul 24, 2008 82.63 82.86 82.63 82.85 519,996 +0.23(+0.28%)
Jul 23, 2008 82.55 82.64 82.49 82.62 867,548 -0.04(-0.05%)
Jul 22, 2008 82.72 82.72 82.57 82.66 1,046,202 -0.07(-0.08%)
Jul 21, 2008 82.67 82.73 82.59 82.73 811,831 +0.04(+0.05%)
Jul 18, 2008 82.87 82.91 82.63 82.69 1,190,392 -0.15(-0.18%)
Jul 17, 2008 82.92 82.97 82.78 82.84 937,583 -0.12(-0.14%)
Jul 16, 2008 83.02 83.07 82.95 82.96 618,622 -0.08(-0.10%)
Jul 15, 2008 83.00 83.19 82.96 83.04 715,662 +0.12(+0.14%)
Jul 14, 2008 82.76 82.93 82.68 82.92 681,239 +0.19(+0.23%)
Jul 11, 2008 82.95 82.96 82.68 82.73 532,132 -0.17(-0.21%)
Jul 10, 2008 83.00 83.00 82.89 82.90 736,069 -0.10(-0.12%)
Jul 09, 2008 82.85 83.00 82.81 83.00 458,961 +0.14(+0.17%)
Jul 08, 2008 82.88 83.00 82.81 82.86 506,929 +0.01(+0.01%)
Jul 07, 2008 82.82 83.01 82.73 82.85 1,115,010 +0.05(+0.06%)
Jul 04, 2008 82.75 82.83 82.66 82.80 328,845 +0.00(+0.00%)
Jul 03, 2008 82.75 82.83 82.66 82.80 328,845 +0.14(+0.17%)
Jul 02, 2008 82.61 82.75 82.60 82.66 903,114 +0.01(+0.01%)
Jul 01, 2008 82.76 82.85 82.64 82.65 1,032,224 -0.24(-0.29%)
Jun 30, 2008 82.81 82.89 82.75 82.89 953,271 +0.05(+0.06%)
Jun 27, 2008 82.85 82.87 82.70 82.84 812,806 +0.04(+0.05%)
Jun 26, 2008 82.59 82.82 82.59 82.80 1,378,844 +0.24(+0.29%)
Jun 25, 2008 82.45 82.60 82.35 82.56 837,977 +0.06(+0.07%)
Jun 24, 2008 82.40 82.53 82.38 82.50 650,578 +0.15(+0.18%)
Jun 23, 2008 82.36 82.44 82.31 82.35 924,238 -0.09(-0.11%)
Jun 20, 2008 82.39 82.51 82.39 82.44 362,747 +0.15(+0.18%)
Jun 19, 2008 82.37 82.44 82.28 82.29 548,953 -0.16(-0.19%)
Jun 18, 2008 82.37 82.48 82.37 82.45 1,229,776 +0.08(+0.10%)
Jun 17, 2008 82.29 82.38 82.25 82.37 388,295 +0.16(+0.19%)
Jun 16, 2008 82.20 82.26 82.17 82.21 318,443 +0.05(+0.06%)
Jun 13, 2008 82.21 82.34 82.14 82.16 834,236 +0.09(+0.11%)
Jun 12, 2008 82.28 82.34 82.07 82.07 1,064,700 -0.40(-0.49%)
Jun 11, 2008 82.40 82.53 82.33 82.47 641,264 +0.14(+0.17%)
Jun 10, 2008 82.38 82.46 82.28 82.33 1,293,899 -0.19(-0.23%)
Jun 09, 2008 82.79 82.80 82.51 82.52 566,017 -0.42(-0.51%)
Jun 06, 2008 82.91 83.07 82.89 82.94 345,333 +0.11(+0.13%)
Jun 05, 2008 82.88 82.92 82.80 82.83 679,235 -0.11(-0.13%)
Jun 04, 2008 83.00 83.02 82.89 82.94 607,017 -0.03(-0.04%)
Jun 03, 2008 82.93 83.00 82.70 82.97 444,983 +0.12(+0.14%)
Jun 02, 2008 82.70 82.90 82.68 82.85 369,203 -0.06(-0.07%)
May 30, 2008 82.88 82.95 82.86 82.91 1,970,043 +0.12(+0.14%)
May 29, 2008 82.74 82.82 82.54 82.79 439,505 -0.03(-0.04%)
May 28, 2008 82.91 82.93 82.81 82.82 413,684 -0.15(-0.18%)
May 27, 2008 83.03 83.07 82.92 82.97 501,529 -0.09(-0.11%)
May 26, 2008 82.96 83.14 82.96 83.06 0 +0.00(+0.00%)
May 23, 2008 82.96 83.14 82.96 83.06 554,980 +0.16(+0.19%)
May 22, 2008 82.99 83.00 82.86 82.90 433,668 -0.23(-0.28%)
May 21, 2008 83.14 83.24 83.10 83.13 900,081 -0.09(-0.11%)
May 20, 2008 83.10 83.23 83.10 83.22 462,525 +0.12(+0.14%)
May 19, 2008 83.07 83.11 82.97 83.10 371,051 +0.09(+0.11%)
May 16, 2008 82.89 83.09 82.89 83.01 417,149 +0.02(+0.02%)
May 15, 2008 82.89 83.04 82.89 82.99 657,005 +0.07(+0.08%)
May 14, 2008 83.02 83.02 82.81 82.92 573,926 -0.06(-0.07%)
May 13, 2008 83.01 83.08 82.91 82.98 557,010 -0.14(-0.17%)
May 12, 2008 83.21 83.30 83.12 83.12 569,702 -0.16(-0.19%)
May 09, 2008 83.34 83.35 83.24 83.28 506,402 +0.03(+0.04%)
May 08, 2008 83.25 83.31 83.14 83.25 1,319,884 +0.07(+0.08%)
May 07, 2008 83.02 83.18 83.02 83.18 861,490 +0.10(+0.12%)
May 06, 2008 83.11 83.18 82.99 83.08 893,351 +0.05(+0.06%)
May 05, 2008 83.00 83.06 82.94 83.03 723,600 +0.09(+0.11%)
May 02, 2008 82.91 83.49 82.85 82.94 878,098 -0.11(-0.13%)
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.