Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 53.47 53.47 51.81 51.93 21,713,684 -1.95(-3.61%)
Jul 30, 2008 50.93 54.07 50.84 53.87 24,664,088 +2.81(+5.49%)
Jul 29, 2008 51.07 52.42 50.45 51.07 21,231,052 -1.26(-2.41%)
Jul 28, 2008 52.86 53.02 51.79 52.33 17,411,306 +0.17(+0.33%)
Jul 25, 2008 52.16 53.05 51.11 52.16 17,703,700 +0.12(+0.23%)
Jul 24, 2008 52.35 52.92 51.72 52.03 22,366,548 -0.03(-0.05%)
Jul 23, 2008 53.96 53.96 51.82 52.06 24,825,306 -1.58(-2.94%)
Jul 22, 2008 54.39 54.70 53.29 53.64 19,677,082 -0.99(-1.81%)
Jul 21, 2008 53.70 54.71 53.52 54.62 17,150,784 +1.24(+2.32%)
Jul 18, 2008 52.86 53.66 52.55 53.38 23,773,270 +0.65(+1.23%)
Jul 17, 2008 53.09 53.36 51.91 52.73 35,154,204 -0.19(-0.36%)
Jul 16, 2008 53.92 54.03 52.54 52.93 36,574,208 -1.04(-1.92%)
Jul 15, 2008 56.05 56.18 53.78 53.96 27,633,408 -2.32(-4.13%)
Jul 14, 2008 56.55 57.08 55.56 56.28 14,529,452 +0.22(+0.39%)
Jul 11, 2008 57.89 57.89 55.52 56.07 22,275,590 -1.25(-2.19%)
Jul 10, 2008 55.92 57.32 55.37 57.32 20,561,644 +1.53(+2.74%)
Jul 09, 2008 56.76 58.01 55.69 55.79 22,880,308 -0.92(-1.63%)
Jul 08, 2008 56.83 57.18 55.80 56.72 28,766,144 -0.77(-1.34%)
Jul 07, 2008 57.96 59.06 56.75 57.49 24,076,532 -0.94(-1.61%)
Jul 04, 2008 58.16 59.21 56.94 58.43 18,806,502 +0.00(+0.00%)
Jul 03, 2008 58.16 59.21 56.94 58.43 18,806,502 +0.69(+1.20%)
Jul 02, 2008 60.12 60.18 57.58 57.73 29,504,590 -2.35(-3.91%)
Jul 01, 2008 60.10 60.22 59.17 60.08 19,983,038 +0.03(+0.05%)
Jun 30, 2008 58.35 60.22 58.35 60.05 24,399,470 +1.75(+3.00%)
Jun 27, 2008 59.05 59.59 58.24 58.30 25,244,862 -0.62(-1.06%)
Jun 26, 2008 59.84 60.15 58.54 58.92 23,602,600 -0.89(-1.49%)
Jun 25, 2008 60.58 60.65 59.28 59.82 24,475,188 -0.42(-0.70%)
Jun 24, 2008 60.45 61.02 59.84 60.23 17,197,718 -0.55(-0.90%)
Jun 23, 2008 58.55 60.78 58.55 60.78 18,955,012 +1.77(+3.00%)
Jun 20, 2008 59.85 60.08 58.70 59.01 23,020,468 -0.57(-0.96%)
Jun 19, 2008 60.71 61.04 59.41 59.59 18,852,752 -0.94(-1.56%)
Jun 18, 2008 60.44 60.83 59.66 60.53 16,163,425 -0.41(-0.67%)
Jun 17, 2008 60.25 61.05 59.83 60.93 14,440,198 +0.76(+1.27%)
Jun 16, 2008 60.27 60.99 60.06 60.17 16,713,882 +0.20(+0.34%)
Jun 13, 2008 58.49 60.24 58.28 59.97 18,425,242 +1.13(+1.91%)
Jun 12, 2008 59.48 59.48 58.37 58.84 22,582,008 -1.01(-1.69%)
Jun 11, 2008 59.61 60.29 59.18 59.85 20,755,290 +0.77(+1.30%)
Jun 10, 2008 59.73 60.39 58.48 59.08 22,201,928 -1.51(-2.49%)
Jun 09, 2008 59.15 60.97 59.12 60.59 21,635,312 +1.95(+3.33%)
Jun 06, 2008 59.87 60.91 58.56 58.64 32,300,994 -1.05(-1.76%)
Jun 05, 2008 56.84 59.83 56.84 59.69 24,483,886 +2.95(+5.19%)
Jun 04, 2008 58.08 58.22 56.55 56.74 25,232,722 -1.56(-2.68%)
Jun 03, 2008 59.06 59.48 58.27 58.31 22,294,354 -0.83(-1.40%)
Jun 02, 2008 58.72 59.22 58.22 59.13 20,897,230 -0.10(-0.16%)
May 30, 2008 58.13 59.23 57.90 59.23 38,119,488 +1.36(+2.35%)
May 29, 2008 58.64 58.93 57.59 57.87 25,306,508 -1.02(-1.73%)
May 28, 2008 57.26 58.89 57.17 58.89 21,948,154 +1.19(+2.06%)
May 27, 2008 57.68 57.86 57.05 57.70 21,613,994 -0.45(-0.78%)
May 26, 2008 58.78 58.97 57.59 58.15 0 +0.00(+0.00%)
May 23, 2008 58.78 58.97 57.59 58.15 26,740,940 -0.38(-0.65%)
May 22, 2008 58.90 59.45 58.06 58.53 31,491,154 -0.53(-0.89%)
May 21, 2008 59.61 60.48 58.89 59.06 33,986,144 -0.46(-0.77%)
May 20, 2008 59.41 59.89 59.20 59.52 24,962,796 +0.54(+0.92%)
May 19, 2008 58.76 59.52 58.61 58.98 17,247,940 +0.46(+0.78%)
May 16, 2008 57.14 58.63 57.10 58.52 26,307,988 +1.70(+2.99%)
May 15, 2008 56.89 57.19 55.86 56.82 20,461,408 +0.49(+0.87%)
May 14, 2008 56.48 57.24 56.19 56.33 22,508,018 -0.05(-0.09%)
May 13, 2008 56.25 56.85 55.92 56.38 19,247,464 +0.02(+0.03%)
May 12, 2008 56.29 56.50 55.75 56.36 14,912,642 -0.08(-0.14%)
May 09, 2008 56.94 57.00 55.85 56.44 17,251,524 -0.47(-0.83%)
May 08, 2008 55.99 56.94 55.90 56.91 21,312,888 +0.98(+1.75%)
May 07, 2008 56.48 56.86 55.73 55.93 24,295,594 -0.53(-0.94%)
May 06, 2008 55.66 56.67 55.55 56.46 26,314,240 +0.99(+1.79%)
May 05, 2008 55.35 55.99 55.32 55.46 13,063,859 +0.19(+0.35%)
May 02, 2008 55.25 55.67 54.85 55.27 14,082,301 +0.15(+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.