Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 71.13 71.20 71.12 71.19 734,583 +0.14(+0.20%)
Jul 30, 2008 70.97 71.09 70.96 71.04 601,785 +0.02(+0.03%)
Jul 29, 2008 71.03 71.05 70.96 71.03 569,011 -0.06(-0.08%)
Jul 28, 2008 71.03 71.09 71.01 71.09 598,401 +0.15(+0.21%)
Jul 25, 2008 71.01 71.03 70.91 70.94 1,020,300 -0.09(-0.13%)
Jul 24, 2008 70.85 71.04 70.85 71.03 606,493 +0.20(+0.28%)
Jul 23, 2008 70.78 70.85 70.73 70.84 1,011,858 -0.03(-0.05%)
Jul 22, 2008 70.92 70.92 70.79 70.87 1,220,230 -0.06(-0.08%)
Jul 21, 2008 70.88 70.93 70.81 70.93 946,873 +0.03(+0.05%)
Jul 18, 2008 71.05 71.09 70.85 70.90 1,388,405 -0.13(-0.18%)
Jul 17, 2008 71.09 71.14 70.98 71.03 1,093,543 -0.10(-0.14%)
Jul 16, 2008 71.18 71.22 71.12 71.13 721,525 -0.07(-0.10%)
Jul 15, 2008 71.16 71.33 71.13 71.20 834,707 +0.10(+0.14%)
Jul 14, 2008 70.96 71.10 70.89 71.09 794,558 +0.16(+0.23%)
Jul 11, 2008 71.12 71.13 70.89 70.93 620,648 -0.15(-0.21%)
Jul 10, 2008 71.16 71.16 71.07 71.08 858,508 -0.09(-0.12%)
Jul 09, 2008 71.03 71.16 71.00 71.16 535,305 +0.12(+0.17%)
Jul 08, 2008 71.06 71.16 71.00 71.04 591,252 +0.01(+0.01%)
Jul 07, 2008 71.01 71.17 70.93 71.03 1,300,483 +0.04(+0.06%)
Jul 04, 2008 70.95 71.02 70.87 70.99 383,545 +0.00(+0.00%)
Jul 03, 2008 70.95 71.02 70.87 70.99 383,545 +0.12(+0.17%)
Jul 02, 2008 70.83 70.95 70.82 70.87 1,053,340 +0.01(+0.01%)
Jul 01, 2008 70.96 71.03 70.85 70.86 1,203,926 -0.21(-0.29%)
Jun 30, 2008 71.00 71.07 70.95 71.07 1,111,840 +0.04(+0.06%)
Jun 27, 2008 71.03 71.05 70.91 71.03 948,010 +0.03(+0.05%)
Jun 26, 2008 70.81 71.01 70.81 70.99 1,608,204 +0.21(+0.29%)
Jun 25, 2008 70.69 70.82 70.60 70.79 977,368 +0.05(+0.07%)
Jun 24, 2008 70.65 70.76 70.63 70.73 758,796 +0.13(+0.18%)
Jun 23, 2008 70.61 70.68 70.57 70.61 1,077,978 -0.08(-0.11%)
Jun 20, 2008 70.64 70.74 70.64 70.68 423,087 +0.13(+0.18%)
Jun 19, 2008 70.62 70.68 70.55 70.56 640,267 -0.14(-0.19%)
Jun 18, 2008 70.62 70.72 70.62 70.69 1,434,340 +0.07(+0.10%)
Jun 17, 2008 70.55 70.63 70.52 70.62 452,885 +0.14(+0.19%)
Jun 16, 2008 70.48 70.53 70.45 70.49 371,413 +0.04(+0.06%)
Jun 13, 2008 70.49 70.60 70.43 70.44 973,005 +0.08(+0.11%)
Jun 12, 2008 70.55 70.60 70.37 70.37 1,241,805 -0.34(-0.48%)
Jun 11, 2008 70.65 70.76 70.59 70.71 747,933 +0.12(+0.17%)
Jun 10, 2008 70.63 70.70 70.55 70.59 1,509,129 -0.16(-0.23%)
Jun 09, 2008 70.98 70.99 70.74 70.75 660,169 -0.36(-0.51%)
Jun 06, 2008 71.09 71.22 71.07 71.11 402,776 +0.09(+0.13%)
Jun 05, 2008 71.06 71.09 70.99 71.02 792,220 -0.09(-0.13%)
Jun 04, 2008 71.16 71.18 71.07 71.11 707,989 -0.03(-0.04%)
Jun 03, 2008 71.10 71.16 70.91 71.14 519,002 +0.10(+0.14%)
Jun 02, 2008 70.91 71.08 70.89 71.03 430,617 -0.05(-0.07%)
May 30, 2008 71.06 71.12 71.04 71.09 2,297,745 +0.10(+0.14%)
May 29, 2008 70.94 71.01 70.77 70.98 512,613 -0.03(-0.04%)
May 28, 2008 71.09 71.10 71.00 71.01 482,497 -0.13(-0.18%)
May 27, 2008 71.19 71.22 71.09 71.14 584,954 -0.08(-0.11%)
May 26, 2008 71.13 71.28 71.13 71.21 0 +0.00(+0.00%)
May 23, 2008 71.13 71.28 71.13 71.21 647,296 +0.14(+0.19%)
May 22, 2008 71.15 71.16 71.04 71.08 505,805 -0.20(-0.28%)
May 21, 2008 71.28 71.37 71.25 71.27 1,049,802 -0.08(-0.11%)
May 20, 2008 71.25 71.36 71.25 71.35 539,462 +0.10(+0.14%)
May 19, 2008 71.22 71.26 71.14 71.25 432,772 +0.08(+0.11%)
May 16, 2008 71.07 71.24 71.07 71.17 486,538 +0.02(+0.02%)
May 15, 2008 71.07 71.20 71.07 71.15 766,292 +0.06(+0.08%)
May 14, 2008 71.18 71.18 71.00 71.09 669,394 -0.05(-0.07%)
May 13, 2008 71.17 71.23 71.09 71.15 649,664 -0.12(-0.17%)
May 12, 2008 71.34 71.42 71.27 71.27 664,467 -0.14(-0.19%)
May 09, 2008 71.45 71.46 71.37 71.40 590,638 +0.03(+0.04%)
May 08, 2008 71.38 71.43 71.28 71.38 1,539,437 +0.06(+0.08%)
May 07, 2008 71.18 71.32 71.18 71.32 1,004,792 +0.09(+0.12%)
May 06, 2008 71.26 71.32 71.15 71.23 1,041,953 +0.04(+0.06%)
May 05, 2008 71.16 71.21 71.11 71.19 843,965 +0.08(+0.11%)
May 02, 2008 71.09 71.58 71.03 71.11 1,024,163 -0.09(-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.