Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 69.08 69.16 68.90 69.08 54,891 +0.09(+0.13%)
Jul 30, 2008 68.73 69.01 68.55 68.99 114,696 +0.10(+0.15%)
Jul 29, 2008 68.89 69.02 68.76 68.89 29,929 -0.13(-0.19%)
Jul 28, 2008 69.02 69.05 68.72 69.02 28,558 +0.18(+0.26%)
Jul 25, 2008 68.61 69.01 68.61 68.85 44,161 -0.21(-0.31%)
Jul 24, 2008 68.88 69.19 68.86 69.06 54,840 +0.17(+0.25%)
Jul 23, 2008 68.89 68.96 68.74 68.88 80,233 -0.16(-0.23%)
Jul 22, 2008 69.19 69.19 68.95 69.04 69,363 -0.21(-0.31%)
Jul 21, 2008 68.80 69.26 68.80 69.26 54,485 +0.17(+0.25%)
Jul 18, 2008 68.96 69.40 68.96 69.08 85,203 -0.16(-0.23%)
Jul 17, 2008 69.62 69.62 69.14 69.24 69,750 -0.45(-0.65%)
Jul 16, 2008 69.91 69.91 69.45 69.70 42,983 -0.18(-0.25%)
Jul 15, 2008 69.44 69.89 69.44 69.87 157,715 +0.60(+0.86%)
Jul 14, 2008 69.22 69.60 69.22 69.28 38,015 -0.09(-0.13%)
Jul 11, 2008 69.82 69.85 69.30 69.37 91,989 -0.43(-0.62%)
Jul 10, 2008 69.77 69.80 69.68 69.80 87,250 +0.12(+0.17%)
Jul 09, 2008 69.48 69.71 69.37 69.68 67,166 +0.35(+0.50%)
Jul 08, 2008 69.13 69.34 69.13 69.33 45,367 +0.21(+0.30%)
Jul 07, 2008 69.36 69.36 69.01 69.13 40,159 +0.18(+0.27%)
Jul 04, 2008 69.01 69.01 68.80 68.94 21,552 +0.00(+0.00%)
Jul 03, 2008 69.01 69.01 68.80 68.94 21,552 -0.07(-0.11%)
Jul 02, 2008 68.71 69.02 68.71 69.01 56,815 +0.29(+0.42%)
Jul 01, 2008 68.77 69.10 68.56 68.72 164,226 -0.15(-0.22%)
Jun 30, 2008 68.66 68.88 68.51 68.88 55,414 +0.34(+0.50%)
Jun 27, 2008 68.34 68.85 68.32 68.54 113,763 +0.01(+0.01%)
Jun 26, 2008 68.02 68.53 68.02 68.53 44,897 +0.28(+0.41%)
Jun 25, 2008 68.15 68.29 67.96 68.25 46,341 +0.06(+0.09%)
Jun 24, 2008 68.11 68.23 68.07 68.19 59,546 +0.28(+0.41%)
Jun 23, 2008 68.35 68.59 67.84 67.91 144,673 -0.32(-0.47%)
Jun 20, 2008 68.55 68.55 68.23 68.23 105,362 -0.69(-0.99%)
Jun 19, 2008 69.08 69.13 68.88 68.92 86,676 -0.16(-0.23%)
Jun 18, 2008 69.09 69.15 68.93 69.08 49,013 -0.08(-0.11%)
Jun 17, 2008 69.40 69.40 69.06 69.15 81,550 +0.02(+0.03%)
Jun 16, 2008 69.39 69.39 69.06 69.13 65,723 -0.12(-0.18%)
Jun 13, 2008 69.20 69.33 69.13 69.26 49,288 -0.08(-0.11%)
Jun 12, 2008 69.73 69.73 69.23 69.33 73,990 -0.45(-0.64%)
Jun 11, 2008 70.05 70.05 69.71 69.78 90,532 -0.01(-0.02%)
Jun 10, 2008 70.01 70.03 69.73 69.80 68,881 -0.31(-0.44%)
Jun 09, 2008 70.00 70.11 69.97 70.11 55,864 +0.12(+0.17%)
Jun 06, 2008 70.09 70.14 69.97 69.99 50,887 -0.07(-0.10%)
Jun 05, 2008 70.12 70.14 69.97 70.06 48,560 +0.01(+0.02%)
Jun 04, 2008 70.30 70.30 70.04 70.05 34,707 -0.14(-0.20%)
Jun 03, 2008 70.10 70.27 70.07 70.19 127,967 -0.01(-0.01%)
Jun 02, 2008 70.18 70.23 70.14 70.20 94,017 -0.07(-0.10%)
May 30, 2008 70.09 70.27 69.99 70.27 59,159 +0.09(+0.13%)
May 29, 2008 70.16 70.25 70.05 70.18 52,874 -0.08(-0.12%)
May 28, 2008 70.95 70.95 70.27 70.27 76,093 -0.26(-0.36%)
May 27, 2008 70.49 70.52 70.44 70.52 66,759 +0.01(+0.02%)
May 26, 2008 70.61 70.75 70.51 70.51 0 +0.00(+0.00%)
May 23, 2008 70.61 70.75 70.51 70.51 61,154 -0.03(-0.05%)
May 22, 2008 70.61 70.70 70.44 70.54 52,662 -0.10(-0.14%)
May 21, 2008 71.14 71.14 70.57 70.64 76,291 -0.13(-0.19%)
May 20, 2008 70.45 70.84 70.45 70.77 89,301 +0.21(+0.29%)
May 19, 2008 70.44 70.61 70.40 70.57 69,158 +0.17(+0.25%)
May 16, 2008 70.25 70.44 70.21 70.39 70,807 +0.13(+0.19%)
May 15, 2008 70.08 70.26 69.95 70.26 69,473 +0.07(+0.10%)
May 14, 2008 70.09 70.32 70.04 70.19 103,142 +0.12(+0.17%)
May 13, 2008 70.14 70.14 70.00 70.07 81,827 -0.08(-0.12%)
May 12, 2008 70.20 70.22 70.09 70.16 59,097 +0.03(+0.05%)
May 09, 2008 70.05 70.12 69.82 70.12 40,689 +0.24(+0.34%)
May 08, 2008 69.78 69.92 69.75 69.89 71,726 +0.08(+0.12%)
May 07, 2008 69.77 69.80 69.59 69.80 90,942 +0.13(+0.19%)
May 06, 2008 69.96 69.96 69.60 69.67 83,367 -0.11(-0.16%)
May 05, 2008 69.64 69.82 69.64 69.78 57,539 -0.03(-0.05%)
May 02, 2008 69.79 69.89 69.30 69.82 109,746 -0.17(-0.25%)
May 01, 2008 69.99 70.00 69.88 69.99 114,461 -0.06(-0.09%)
Apr 30, 2008 70.03 70.19 69.70 70.05 155,475 +0.13(+0.19%)
Apr 29, 2008 69.89 70.00 69.85 69.92 54,390 +0.03(+0.05%)
Apr 28, 2008 69.82 69.97 69.78 69.89 113,662 +0.07(+0.10%)
Apr 25, 2008 69.91 69.91 69.55 69.82 116,873 -0.17(-0.24%)
Apr 24, 2008 70.25 70.25 69.83 69.98 104,406 -0.17(-0.25%)
Apr 23, 2008 70.37 70.37 70.00 70.16 103,686 -0.21(-0.30%)
Apr 22, 2008 70.40 70.40 70.06 70.36 93,697 +0.02(+0.03%)
Apr 21, 2008 70.96 70.96 70.07 70.34 60,789 -0.30(-0.42%)
Apr 18, 2008 70.52 70.64 70.15 70.64 133,861 +0.10(+0.14%)
Apr 17, 2008 70.16 70.58 70.16 70.54 174,520 +0.21(+0.31%)
Apr 16, 2008 70.54 70.79 70.13 70.33 186,040 -0.11(-0.16%)
Apr 15, 2008 70.43 70.79 69.98 70.44 168,392 +0.15(+0.21%)
Apr 14, 2008 70.09 70.43 70.07 70.30 72,187 -0.11(-0.16%)
Apr 11, 2008 70.09 70.43 70.09 70.41 80,456 +0.30(+0.42%)
Apr 10, 2008 69.89 70.39 69.89 70.11 80,456 -0.17(-0.25%)
Apr 09, 2008 70.27 70.29 69.76 70.28 82,207 +0.62(+0.89%)
Apr 08, 2008 69.04 69.71 69.04 69.66 182,725 +0.26(+0.38%)
Apr 07, 2008 68.86 69.42 68.86 69.40 116,812 +0.41(+0.59%)
Apr 04, 2008 69.71 69.71 68.65 68.99 130,778 +0.39(+0.58%)
Apr 03, 2008 68.92 68.92 68.50 68.59 73,773 +0.08(+0.11%)
Apr 02, 2008 68.79 68.79 68.29 68.52 153,954 +0.03(+0.04%)
Apr 01, 2008 68.72 68.95 68.26 68.49 222,358 -0.70(-1.01%)
Mar 31, 2008 69.17 69.42 69.04 69.19 63,763 -0.04(-0.06%)
Mar 28, 2008 68.95 69.23 68.93 69.23 67,965 +0.25(+0.36%)
Mar 27, 2008 68.99 70.99 68.66 68.98 174,804 -0.01(-0.01%)
Mar 26, 2008 69.08 69.09 68.86 68.99 59,656 +0.03(+0.05%)
Mar 25, 2008 68.92 68.99 68.74 68.95 92,590 -0.03(-0.05%)
Mar 24, 2008 69.13 69.13 68.36 68.99 161,852 -0.51(-0.74%)
Mar 21, 2008 69.30 69.50 68.95 69.50 132,021 +0.00(+0.00%)
Mar 20, 2008 69.30 69.50 68.95 69.50 132,021 +0.24(+0.34%)
Mar 19, 2008 68.68 69.26 68.68 69.26 99,883 +0.38(+0.55%)
Mar 18, 2008 68.88 69.04 68.78 68.88 78,434 -0.32(-0.46%)
Mar 17, 2008 69.02 69.26 68.93 69.20 79,837 +0.10(+0.14%)
Mar 14, 2008 68.97 69.19 68.92 69.10 106,136 +0.14(+0.20%)
Mar 13, 2008 69.08 69.16 68.82 68.97 124,166 -0.31(-0.45%)
Mar 12, 2008 69.06 69.33 69.02 69.28 82,363 +0.15(+0.21%)
Mar 11, 2008 69.27 69.37 68.76 69.13 132,014 -0.10(-0.15%)
Mar 10, 2008 69.44 69.44 69.22 69.24 175,069 +0.02(+0.03%)
Mar 07, 2008 69.24 69.28 69.05 69.22 171,548 +0.24(+0.34%)
Mar 06, 2008 68.61 68.98 68.61 68.98 153,642 +0.37(+0.54%)
Mar 05, 2008 68.45 68.70 68.35 68.61 200,927 +0.16(+0.23%)
Mar 04, 2008 67.83 68.45 67.83 68.45 336,173 +0.60(+0.89%)
Mar 03, 2008 68.79 68.79 67.27 67.84 444,862 +0.56(+0.83%)
Feb 29, 2008 67.67 67.67 66.75 67.28 445,117 -0.45(-0.66%)
Feb 28, 2008 68.47 68.47 67.51 67.73 412,013 -1.18(-1.71%)
Feb 27, 2008 69.13 69.26 68.64 68.91 117,397 -0.44(-0.63%)
Feb 26, 2008 69.09 69.35 69.09 69.35 65,577 +0.06(+0.08%)
Feb 25, 2008 69.63 69.78 69.16 69.29 84,000 -0.37(-0.53%)
Feb 22, 2008 69.78 70.02 69.58 69.66 139,961 -0.29(-0.42%)
Feb 21, 2008 70.26 70.26 69.42 69.95 104,836 -0.25(-0.35%)
Feb 20, 2008 69.85 70.20 69.73 70.20 43,415 +0.43(+0.62%)
Feb 19, 2008 70.35 70.35 69.69 69.77 68,167 -0.72(-1.02%)
Feb 18, 2008 70.51 70.52 70.30 70.49 0 +0.00(+0.00%)
Feb 15, 2008 70.51 70.52 70.30 70.49 47,225 +0.25(+0.36%)
Feb 14, 2008 70.68 70.68 69.92 70.24 81,437 -0.67(-0.94%)
Feb 13, 2008 70.93 71.20 70.80 70.90 78,342 -0.21(-0.29%)
Feb 12, 2008 70.98 71.26 70.96 71.11 70,003 -0.19(-0.26%)
Feb 11, 2008 71.06 71.37 71.06 71.30 58,922 +0.24(+0.33%)
Feb 08, 2008 70.70 71.08 70.70 71.06 79,330 +0.04(+0.06%)
Feb 07, 2008 71.17 71.24 70.74 71.02 150,473 -0.20(-0.28%)
Feb 06, 2008 71.03 71.23 71.02 71.22 74,319 -0.01(-0.02%)
Feb 05, 2008 71.26 71.26 71.11 71.24 63,758 +0.39(+0.56%)
Feb 04, 2008 70.72 70.86 70.70 70.84 45,687 -0.18(-0.25%)
Feb 01, 2008 70.77 71.10 70.57 71.02 79,360 +0.25(+0.35%)
Jan 31, 2008 70.52 70.95 70.43 70.77 71,212 +0.23(+0.32%)
Jan 30, 2008 70.94 71.06 70.26 70.54 222,279 -0.42(-0.60%)
Jan 29, 2008 71.09 71.09 70.75 70.97 66,012 -0.21(-0.30%)
Jan 28, 2008 71.17 71.23 71.12 71.18 64,917 -0.03(-0.05%)
Jan 25, 2008 71.11 71.26 70.97 71.22 88,228 +0.06(+0.08%)
Jan 24, 2008 71.55 71.55 71.06 71.16 107,920 -0.31(-0.44%)
Jan 23, 2008 71.90 71.98 71.47 71.47 56,702 +0.08(+0.12%)
Jan 22, 2008 71.48 71.67 71.03 71.39 136,022 +0.06(+0.08%)
Jan 21, 2008 71.57 71.57 71.08 71.33 0 +0.00(+0.00%)
Jan 18, 2008 71.57 71.57 71.08 71.33 105,248 -0.21(-0.29%)
Jan 17, 2008 71.16 71.69 71.07 71.54 215,015 +0.43(+0.60%)
Jan 16, 2008 71.45 71.45 70.91 71.11 44,850 -0.27(-0.38%)
Jan 15, 2008 71.06 71.74 70.89 71.38 145,884 +0.39(+0.55%)
Jan 14, 2008 71.13 71.17 70.76 70.99 136,069 +0.32(+0.45%)
Jan 11, 2008 71.03 72.00 70.51 70.68 51,281 +0.09(+0.13%)
Jan 10, 2008 70.82 70.86 70.53 70.59 40,515 -0.10(-0.15%)
Jan 09, 2008 71.31 71.31 70.65 70.69 85,977 +0.18(+0.26%)
Jan 08, 2008 70.61 70.61 70.48 70.51 182,351 -0.10(-0.15%)
Jan 07, 2008 70.09 70.80 70.09 70.61 180,921 -0.08(-0.11%)
Jan 04, 2008 72.00 72.00 70.66 70.69 79,635 -0.03(-0.05%)
Jan 03, 2008 71.30 71.30 70.34 70.72 50,130 -0.08(-0.12%)
Jan 02, 2008 71.30 71.30 70.21 70.81 52,145 +0.22(+0.31%)
Jan 01, 2008 70.27 70.71 70.27 70.59 104,933 +0.00(+0.00%)
Dec 31, 2007 70.27 70.71 70.27 70.59 104,933 +0.46(+0.66%)
Dec 28, 2007 70.61 70.61 69.92 70.12 80,312 +0.06(+0.09%)
Dec 27, 2007 70.50 70.50 69.85 70.06 91,146 +0.26(+0.37%)
Dec 26, 2007 69.75 69.91 69.55 69.80 76,845 -0.08(-0.12%)
Dec 24, 2007 69.82 70.48 69.62 69.89 29,322 -0.15(-0.22%)
Dec 21, 2007 69.23 70.23 69.23 70.04 126,102 -0.08(-0.12%)
Dec 20, 2007 70.27 70.52 69.96 70.12 120,324 -0.44(-0.62%)
Dec 19, 2007 70.61 70.61 70.06 70.56 94,468 +0.24(+0.34%)
Dec 18, 2007 71.40 71.40 70.00 70.32 226,633 +0.33(+0.47%)
Dec 17, 2007 69.78 69.98 69.58 69.98 91,146 +0.16(+0.23%)
Dec 14, 2007 69.71 69.89 69.71 69.82 132,169 -0.17(-0.24%)
Dec 13, 2007 69.92 70.12 69.85 69.99 112,090 -0.07(-0.10%)
Dec 12, 2007 69.92 70.23 69.82 70.06 139,102 -0.14(-0.20%)
Dec 11, 2007 69.41 70.25 69.37 70.20 74,969 +0.51(+0.74%)
Dec 10, 2007 69.61 69.69 69.42 69.69 55,034 +0.01(+0.01%)
Dec 07, 2007 69.78 69.78 69.45 69.68 82,045 -0.09(-0.13%)
Dec 06, 2007 70.01 70.06 69.67 69.77 36,833 -0.24(-0.35%)
Dec 05, 2007 70.13 70.21 69.98 70.01 111,079 -0.21(-0.31%)
Dec 04, 2007 70.21 70.27 70.03 70.23 101,835 -0.20(-0.29%)
Dec 03, 2007 70.47 70.50 70.31 70.43 100,535 -0.06(-0.09%)
Nov 30, 2007 70.27 70.61 70.23 70.49 62,545 -0.01(-0.02%)
Nov 29, 2007 70.27 70.75 70.23 70.50 61,245 +0.48(+0.68%)
Nov 28, 2007 70.05 70.09 69.99 70.03 39,289 -0.03(-0.05%)
Nov 27, 2007 70.41 70.48 69.88 70.06 101,112 -0.62(-0.88%)
Nov 26, 2007 69.85 70.79 69.85 70.68 143,869 +0.89(+1.28%)
Nov 23, 2007 69.78 69.80 69.75 69.79 15,744 -0.03(-0.04%)
Nov 21, 2007 69.44 69.82 69.44 69.82 80,745 +0.42(+0.60%)
Nov 20, 2007 69.89 69.89 69.40 69.40 59,078 -0.45(-0.64%)
Nov 19, 2007 69.71 69.85 69.47 69.85 170,591 +0.07(+0.10%)
Nov 16, 2007 69.64 69.87 69.58 69.78 35,678 -0.14(-0.20%)
Nov 15, 2007 69.58 69.92 69.55 69.92 60,956 +0.28(+0.40%)
Nov 14, 2007 69.92 69.92 69.26 69.64 145,458 +0.33(+0.47%)
Nov 13, 2007 69.37 69.37 69.21 69.32 65,145 -0.05(-0.07%)
Nov 12, 2007 69.30 69.37 69.26 69.37 26,578 +0.00(+0.00%)
Nov 09, 2007 69.06 69.37 69.05 69.37 27,300 +0.31(+0.45%)
Nov 08, 2007 69.18 69.21 69.06 69.06 42,467 -0.08(-0.12%)
Nov 07, 2007 69.24 69.24 68.95 69.14 39,145 -0.06(-0.08%)
Nov 06, 2007 69.29 69.46 69.06 69.19 41,456 -0.19(-0.27%)
Nov 05, 2007 69.62 69.62 69.35 69.38 45,067 -0.23(-0.33%)
Nov 02, 2007 69.51 69.71 69.37 69.61 49,400 -0.10(-0.15%)
Nov 01, 2007 69.87 69.87 69.56 69.71 56,334 -0.22(-0.32%)
Oct 31, 2007 69.96 70.54 69.76 69.94 59,945 -0.18(-0.26%)
Oct 30, 2007 70.10 70.14 70.03 70.12 43,767 -0.06(-0.08%)
Oct 29, 2007 70.09 70.17 70.07 70.17 19,211 +0.15(+0.21%)
Oct 26, 2007 70.23 71.66 69.99 70.03 122,202 -0.24(-0.33%)
Oct 25, 2007 70.55 70.55 70.18 70.26 43,045 -0.35(-0.50%)
Oct 24, 2007 70.54 70.68 70.48 70.61 44,345 +0.10(+0.15%)
Oct 23, 2007 70.41 70.51 70.34 70.51 37,700 +0.10(+0.15%)
Oct 22, 2007 70.45 70.50 70.23 70.41 52,867 +0.05(+0.07%)
Oct 19, 2007 70.38 70.54 70.34 70.36 77,423 +0.18(+0.26%)
Oct 18, 2007 70.07 70.21 70.07 70.18 69,767 +0.11(+0.16%)
Oct 17, 2007 69.82 70.09 69.82 70.07 40,011 +0.34(+0.49%)
Oct 16, 2007 69.56 69.78 69.56 69.73 52,000 +0.10(+0.14%)
Oct 15, 2007 69.62 69.66 69.54 69.63 46,656 +0.02(+0.03%)
Oct 12, 2007 69.60 69.78 69.58 69.61 40,734 -0.17(-0.25%)
Oct 11, 2007 69.53 69.78 69.53 69.78 27,444 +0.04(+0.06%)
Oct 10, 2007 69.64 69.78 69.53 69.74 22,533 +0.17(+0.24%)
Oct 09, 2007 69.58 69.64 69.48 69.58 33,511 -0.18(-0.26%)
Oct 08, 2007 69.59 69.76 69.47 69.76 21,378 +0.17(+0.25%)
Oct 05, 2007 69.49 69.58 69.37 69.58 73,379 -0.31(-0.45%)
Oct 04, 2007 69.75 70.36 69.67 69.89 114,690 +0.12(+0.17%)
Oct 03, 2007 69.81 69.85 69.58 69.78 55,178 -0.04(-0.06%)
Oct 02, 2007 69.64 69.85 69.63 69.82 22,533 +0.17(+0.25%)
Oct 01, 2007 69.52 69.64 69.52 69.64 52,289 -0.08(-0.11%)
Sep 28, 2007 69.81 69.81 69.49 69.72 62,401 +0.16(+0.23%)
Sep 27, 2007 69.33 71.10 69.33 69.56 68,756 +0.19(+0.28%)
Sep 26, 2007 69.17 69.44 69.17 69.37 67,890 +0.01(+0.02%)
Sep 25, 2007 69.49 69.51 69.35 69.35 68,901 +0.13(+0.19%)
Sep 24, 2007 69.20 69.24 69.19 69.22 41,456 -0.03(-0.05%)
Sep 21, 2007 69.17 69.30 69.15 69.26 53,445 +0.23(+0.33%)
Sep 20, 2007 69.57 69.57 69.00 69.03 43,623 -0.65(-0.93%)
Sep 19, 2007 69.54 69.71 69.46 69.68 43,623 -0.08(-0.12%)
Sep 18, 2007 69.85 69.85 69.63 69.76 193,559 -0.05(-0.07%)
Sep 17, 2007 69.94 69.94 69.74 69.81 39,434 -0.12(-0.17%)
Sep 14, 2007 70.20 70.20 69.89 69.93 71,501 +0.06(+0.08%)
Sep 13, 2007 70.09 70.09 69.82 69.87 22,533 -0.27(-0.38%)
Sep 12, 2007 70.23 70.23 70.03 70.14 124,946 +0.14(+0.20%)
Sep 11, 2007 70.12 70.16 69.98 70.00 62,834 -0.17(-0.24%)
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.