Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 85.88 86.08 85.87 86.04 20,264 +0.04(+0.05%)
Jun 27, 2008 85.97 86.06 85.89 86.00 30,338 +0.24(+0.28%)
Jun 26, 2008 85.64 85.79 85.52 85.76 97,235 +0.45(+0.53%)
Jun 25, 2008 85.27 85.35 85.01 85.31 146,548 +0.06(+0.08%)
Jun 24, 2008 85.10 85.37 85.10 85.24 77,686 +0.30(+0.36%)
Jun 23, 2008 85.08 85.09 84.86 84.94 60,109 -0.11(-0.13%)
Jun 20, 2008 85.07 85.18 84.98 85.05 15,103 +0.32(+0.38%)
Jun 19, 2008 84.89 84.98 84.73 84.73 32,183 -0.36(-0.43%)
Jun 18, 2008 84.94 85.15 84.90 85.09 38,715 +0.27(+0.31%)
Jun 17, 2008 84.67 84.83 84.57 84.82 46,185 +0.35(+0.42%)
Jun 16, 2008 84.66 84.66 84.46 84.47 45,226 -0.02(-0.03%)
Jun 13, 2008 84.68 84.91 84.46 84.49 292,629 -0.09(-0.10%)
Jun 12, 2008 84.94 85.00 84.56 84.58 56,386 -0.77(-0.90%)
Jun 11, 2008 85.34 85.54 85.11 85.35 26,399 +0.27(+0.31%)
Jun 10, 2008 85.25 85.39 85.03 85.08 196,681 -0.52(-0.60%)
Jun 09, 2008 85.81 85.93 85.55 85.60 74,755 -0.70(-0.81%)
Jun 06, 2008 86.03 86.39 86.03 86.30 41,676 +0.55(+0.64%)
Jun 05, 2008 85.85 85.98 85.75 85.75 122,391 -0.32(-0.37%)
Jun 04, 2008 86.36 86.36 86.02 86.07 420,429 -0.16(-0.19%)
Jun 03, 2008 85.76 86.34 85.69 86.23 819,928 +0.44(+0.52%)
Jun 02, 2008 86.41 86.41 83.40 85.79 200,010 +0.15(+0.18%)
May 30, 2008 85.72 85.76 85.62 85.64 65,362 +0.17(+0.20%)
May 29, 2008 85.49 85.56 85.24 85.47 140,832 -0.20(-0.24%)
May 28, 2008 85.93 85.96 85.66 85.67 78,317 -0.41(-0.48%)
May 27, 2008 86.13 86.30 86.06 86.08 114,694 -0.38(-0.44%)
May 26, 2008 86.27 86.46 86.25 86.46 0 +0.00(+0.00%)
May 23, 2008 86.27 86.46 86.25 86.46 65,571 +0.37(+0.43%)
May 22, 2008 86.27 86.27 85.96 86.09 112,538 -0.50(-0.58%)
May 21, 2008 86.60 86.75 86.52 86.60 74,977 -0.17(-0.20%)
May 20, 2008 86.68 86.82 86.64 86.77 106,206 +0.18(+0.20%)
May 19, 2008 86.49 86.61 86.32 86.59 29,269 +0.20(+0.23%)
May 16, 2008 86.34 86.68 86.34 86.39 38,825 -0.15(-0.17%)
May 15, 2008 86.15 86.53 86.15 86.53 214,727 +0.39(+0.45%)
May 14, 2008 86.43 86.43 85.95 86.14 57,015 -0.12(-0.13%)
May 13, 2008 86.48 86.53 86.24 86.26 63,398 -0.55(-0.63%)
May 12, 2008 86.89 87.06 86.81 86.81 26,826 -0.15(-0.18%)
May 09, 2008 87.05 87.10 86.91 86.96 6,411 +0.02(+0.02%)
May 08, 2008 86.64 86.94 86.62 86.94 21,625 +0.40(+0.47%)
May 07, 2008 86.23 86.57 86.23 86.54 57,707 +0.24(+0.28%)
May 06, 2008 86.56 86.63 86.29 86.30 103,286 -0.06(-0.07%)
May 05, 2008 86.39 86.46 86.02 86.36 111,105 +0.14(+0.16%)
May 02, 2008 86.21 86.42 86.17 86.23 187,679 -0.31(-0.35%)
May 01, 2008 86.97 86.99 86.53 86.53 229,340 -0.39(-0.45%)
Apr 30, 2008 86.72 86.98 86.53 86.92 127,724 +0.14(+0.16%)
Apr 29, 2008 86.75 86.88 86.66 86.78 124,293 +0.15(+0.18%)
Apr 28, 2008 86.49 86.70 86.49 86.63 27,633 +0.20(+0.23%)
Apr 25, 2008 86.50 86.62 86.37 86.43 119,014 -0.17(-0.20%)
Apr 24, 2008 86.81 86.88 86.47 86.60 141,981 -0.51(-0.58%)
Apr 23, 2008 87.17 87.19 87.02 87.10 35,048 -0.08(-0.09%)
Apr 22, 2008 87.06 87.22 87.05 87.18 84,752 +0.03(+0.04%)
Apr 21, 2008 87.13 87.28 87.00 87.15 111,231 -0.08(-0.09%)
Apr 18, 2008 87.02 87.25 86.73 87.23 247,274 -0.17(-0.19%)
Apr 17, 2008 87.55 87.65 87.20 87.40 92,910 -0.17(-0.19%)
Apr 16, 2008 88.01 88.06 87.51 87.57 113,193 -0.50(-0.57%)
Apr 15, 2008 88.18 88.28 88.03 88.07 33,200 -0.26(-0.30%)
Apr 14, 2008 88.39 88.54 88.31 88.33 67,887 -0.13(-0.14%)
Apr 11, 2008 88.41 88.51 88.37 88.46 38,675 +0.31(+0.35%)
Apr 10, 2008 88.39 88.45 88.07 88.15 51,480 -0.20(-0.23%)
Apr 09, 2008 88.11 88.43 88.03 88.35 91,564 +0.46(+0.52%)
Apr 08, 2008 88.00 88.09 87.88 87.89 329,294 +0.04(+0.05%)
Apr 07, 2008 87.95 88.08 87.65 87.85 104,839 -0.45(-0.51%)
Apr 04, 2008 88.18 88.34 88.18 88.30 37,295 +0.43(+0.49%)
Apr 03, 2008 88.20 88.22 87.81 87.88 46,526 -0.13(-0.15%)
Apr 02, 2008 88.11 88.17 87.86 88.01 170,427 -0.25(-0.28%)
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.