Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 52.09 52.45 51.24 52.13 9,416,900 +0.05(+0.10%)
Jun 27, 2008 52.39 52.86 51.34 52.09 15,592,112 -0.37(-0.71%)
Jun 26, 2008 53.09 53.55 52.18 52.46 20,511,132 -1.62(-3.00%)
Jun 25, 2008 54.44 54.68 53.67 54.08 11,355,750 -0.04(-0.08%)
Jun 24, 2008 56.17 56.27 54.08 54.13 18,513,504 -2.37(-4.20%)
Jun 23, 2008 56.09 56.67 55.87 56.50 8,695,069 +0.65(+1.16%)
Jun 20, 2008 55.79 56.24 55.45 55.85 12,834,601 -0.28(-0.50%)
Jun 19, 2008 56.20 56.74 55.60 56.13 8,565,147 -0.16(-0.28%)
Jun 18, 2008 56.74 57.03 56.12 56.29 8,126,354 -0.70(-1.23%)
Jun 17, 2008 57.54 57.62 56.93 56.99 6,394,292 -0.16(-0.27%)
Jun 16, 2008 57.47 57.57 56.89 57.14 6,425,062 -0.42(-0.72%)
Jun 13, 2008 57.11 58.16 56.96 57.56 8,116,850 +0.71(+1.24%)
Jun 12, 2008 56.17 57.76 56.17 56.85 11,403,299 +1.11(+1.99%)
Jun 11, 2008 56.39 56.58 55.45 55.74 13,310,199 -0.83(-1.46%)
Jun 10, 2008 56.65 57.23 56.38 56.57 8,476,483 -0.50(-0.88%)
Jun 09, 2008 56.55 57.25 56.26 57.07 8,253,301 +0.58(+1.03%)
Jun 06, 2008 57.83 58.10 56.49 56.49 13,373,343 -1.94(-3.31%)
Jun 05, 2008 57.82 58.48 57.21 58.43 9,866,602 +0.19(+0.33%)
Jun 04, 2008 58.16 59.08 57.91 58.24 8,123,579 +0.03(+0.05%)
Jun 03, 2008 58.42 58.83 57.67 58.21 7,023,279 +0.06(+0.11%)
Jun 02, 2008 58.22 58.70 57.76 58.14 8,329,758 -0.22(-0.38%)
May 30, 2008 58.75 58.75 58.07 58.36 6,968,826 -0.10(-0.17%)
May 29, 2008 58.76 59.26 58.33 58.46 5,941,140 -0.29(-0.49%)
May 28, 2008 58.14 58.88 57.99 58.75 6,759,301 +0.88(+1.51%)
May 27, 2008 57.51 58.08 57.09 57.88 6,897,655 +0.28(+0.49%)
May 26, 2008 57.88 58.61 56.92 57.59 0 +0.00(+0.00%)
May 23, 2008 57.88 58.61 56.92 57.59 8,035,273 -0.47(-0.81%)
May 22, 2008 59.08 59.13 57.87 58.07 7,117,758 -0.83(-1.41%)
May 21, 2008 59.20 60.55 58.65 58.90 10,223,383 -0.31(-0.52%)
May 20, 2008 59.27 59.36 58.44 59.21 7,887,186 -0.31(-0.52%)
May 19, 2008 59.25 60.71 59.06 59.52 9,779,516 +0.41(+0.69%)
May 16, 2008 59.16 59.30 58.33 59.11 7,422,317 +0.14(+0.24%)
May 15, 2008 58.45 59.42 58.19 58.97 6,560,393 +0.53(+0.91%)
May 14, 2008 58.65 59.39 58.03 58.44 9,713,106 -0.93(-1.57%)
May 13, 2008 59.47 59.68 58.41 59.37 6,501,976 +0.18(+0.30%)
May 12, 2008 58.07 59.48 57.71 59.20 7,316,614 +1.45(+2.52%)
May 09, 2008 57.89 58.19 57.44 57.74 5,407,926 -0.47(-0.80%)
May 08, 2008 57.98 58.43 57.57 58.21 4,340,537 +0.56(+0.97%)
May 07, 2008 58.44 59.07 57.54 57.65 6,983,458 -1.13(-1.92%)
May 06, 2008 57.76 58.96 57.76 58.78 5,894,608 +0.34(+0.58%)
May 05, 2008 58.64 58.64 57.91 58.44 5,585,103 -0.04(-0.06%)
May 02, 2008 58.82 59.07 58.00 58.48 6,387,878 +0.32(+0.55%)
May 01, 2008 57.86 58.38 56.89 58.16 7,603,399 +0.33(+0.57%)
Apr 30, 2008 58.16 58.84 57.66 57.83 8,541,076 +0.26(+0.45%)
Apr 29, 2008 58.45 58.68 57.49 57.57 6,385,895 -1.07(-1.83%)
Apr 28, 2008 58.34 59.04 58.12 58.64 6,632,419 +0.55(+0.95%)
Apr 25, 2008 58.29 58.54 57.35 58.09 5,789,635 +0.30(+0.53%)
Apr 24, 2008 57.69 58.26 56.87 57.78 7,512,588 +0.17(+0.29%)
Apr 23, 2008 58.26 58.46 57.47 57.62 5,855,614 -0.30(-0.52%)
Apr 22, 2008 58.72 58.86 57.45 57.92 8,099,273 -0.93(-1.58%)
Apr 21, 2008 59.25 59.64 57.95 58.85 13,896,635 -1.38(-2.29%)
Apr 18, 2008 57.23 60.35 57.21 60.23 28,486,320 +4.72(+8.51%)
Apr 17, 2008 54.98 56.50 54.81 55.50 14,112,508 -0.30(-0.54%)
Apr 16, 2008 54.20 55.91 54.04 55.81 10,818,075 +2.17(+4.04%)
Apr 15, 2008 53.74 54.20 52.90 53.64 7,728,834 +0.29(+0.54%)
Apr 14, 2008 52.82 53.69 52.76 53.35 6,296,614 +0.52(+0.99%)
Apr 11, 2008 53.05 53.57 52.53 52.83 12,807,108 -0.64(-1.20%)
Apr 10, 2008 53.69 54.33 53.32 53.47 9,903,945 -0.32(-0.59%)
Apr 09, 2008 54.90 54.90 53.43 53.79 6,489,145 -1.01(-1.84%)
Apr 08, 2008 54.27 55.03 54.01 54.80 5,690,727 +0.24(+0.44%)
Apr 07, 2008 55.26 55.40 54.36 54.56 7,534,008 -0.41(-0.75%)
Apr 04, 2008 54.28 55.49 54.27 54.97 6,917,152 +0.54(+0.99%)
Apr 03, 2008 55.22 55.34 54.23 54.43 11,287,125 -1.02(-1.83%)
Apr 02, 2008 56.39 56.49 55.15 55.45 11,554,391 -1.04(-1.84%)
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.