Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 50.59 50.59 48.99 49.10 10,174,175 -1.80(-3.54%)
Jul 30, 2008 50.51 51.04 49.87 50.90 6,731,991 +0.76(+1.52%)
Jul 29, 2008 50.14 50.35 49.03 50.14 7,406,602 +1.27(+2.60%)
Jul 28, 2008 49.71 49.98 48.81 48.86 8,128,196 -0.91(-1.83%)
Jul 25, 2008 49.41 50.20 49.30 49.78 6,657,116 +0.49(+1.00%)
Jul 24, 2008 51.30 51.36 49.15 49.28 11,220,039 -1.86(-3.65%)
Jul 23, 2008 52.23 52.44 50.62 51.15 12,755,921 -1.81(-3.41%)
Jul 22, 2008 53.06 53.58 52.09 52.95 17,353,312 +1.24(+2.39%)
Jul 21, 2008 50.41 52.01 49.83 51.72 14,421,076 +1.65(+3.30%)
Jul 18, 2008 50.90 50.94 49.70 50.07 10,893,410 -0.66(-1.31%)
Jul 17, 2008 49.40 50.96 49.40 50.73 12,746,818 +0.92(+1.84%)
Jul 16, 2008 47.40 49.96 46.99 49.81 15,128,321 +2.46(+5.21%)
Jul 15, 2008 48.71 48.91 46.51 47.35 15,513,676 -1.86(-3.78%)
Jul 14, 2008 49.99 49.99 48.70 49.20 9,070,311 -0.10(-0.20%)
Jul 11, 2008 47.68 49.87 47.32 49.30 16,182,457 +0.98(+2.03%)
Jul 10, 2008 48.39 48.72 47.09 48.32 13,981,363 -0.01(-0.01%)
Jul 09, 2008 49.66 49.99 48.26 48.33 9,995,219 -0.76(-1.55%)
Jul 08, 2008 50.16 50.45 48.56 49.09 14,864,282 -0.92(-1.84%)
Jul 07, 2008 49.95 50.67 49.44 50.01 16,545,087 +0.35(+0.71%)
Jul 04, 2008 49.46 49.97 48.68 49.66 10,309,055 +0.00(+0.00%)
Jul 03, 2008 49.46 49.97 48.68 49.66 10,309,055 -0.08(-0.16%)
Jul 02, 2008 52.27 52.40 49.68 49.73 16,301,845 -2.59(-4.95%)
Jul 01, 2008 51.54 52.41 50.91 52.33 13,030,853 +0.19(+0.37%)
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%)
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.