Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 49.34 49.34 47.79 47.89 10,430,560 -1.76(-3.54%)
Jul 30, 2008 49.27 49.79 48.65 49.65 6,901,635 +0.74(+1.52%)
Jul 29, 2008 48.90 49.12 47.82 48.90 7,593,245 +1.24(+2.60%)
Jul 28, 2008 48.48 48.75 47.61 47.66 8,333,023 -0.89(-1.83%)
Jul 25, 2008 48.19 48.97 48.08 48.55 6,824,873 +0.48(+1.00%)
Jul 24, 2008 50.04 50.10 47.94 48.07 11,502,779 -1.82(-3.65%)
Jul 23, 2008 50.94 51.15 49.37 49.89 13,077,365 -1.76(-3.41%)
Jul 22, 2008 51.76 52.27 50.80 51.65 17,790,608 +1.21(+2.39%)
Jul 21, 2008 49.17 50.73 48.60 50.45 14,784,480 +1.61(+3.30%)
Jul 18, 2008 49.65 49.69 48.48 48.83 11,167,919 -0.65(-1.31%)
Jul 17, 2008 48.19 49.70 48.19 49.48 13,068,032 +0.90(+1.84%)
Jul 16, 2008 46.23 48.73 45.83 48.59 15,509,548 +2.40(+5.21%)
Jul 15, 2008 47.51 47.70 45.36 46.18 15,904,614 -1.81(-3.77%)
Jul 14, 2008 48.77 48.77 47.50 47.99 9,298,879 -0.10(-0.20%)
Jul 11, 2008 46.51 48.64 46.16 48.09 16,590,247 +0.96(+2.03%)
Jul 10, 2008 47.20 47.53 45.93 47.13 14,333,687 -0.01(-0.01%)
Jul 09, 2008 48.44 48.76 47.07 47.14 10,247,094 -0.74(-1.55%)
Jul 08, 2008 48.92 49.21 47.37 47.88 15,238,855 -0.90(-1.84%)
Jul 07, 2008 48.72 49.43 48.22 48.78 16,962,016 +0.34(+0.71%)
Jul 04, 2008 48.24 48.74 47.48 48.44 10,568,839 +0.00(+0.00%)
Jul 03, 2008 48.24 48.74 47.48 48.44 10,568,839 -0.08(-0.16%)
Jul 02, 2008 50.98 51.11 48.46 48.51 16,712,645 -2.53(-4.95%)
Jul 01, 2008 50.27 51.12 49.66 51.04 13,359,225 +0.19(+0.37%)
Jun 30, 2008 50.81 51.16 49.99 50.85 9,654,202 +0.05(+0.09%)
Jun 27, 2008 51.10 51.56 50.07 50.80 15,985,027 -0.37(-0.71%)
Jun 26, 2008 51.78 52.23 50.90 51.17 21,028,004 -1.58(-3.00%)
Jun 25, 2008 53.10 53.33 52.35 52.75 11,641,910 -0.04(-0.08%)
Jun 24, 2008 54.79 54.89 52.75 52.80 18,980,036 -2.31(-4.20%)
Jun 23, 2008 54.71 55.28 54.50 55.11 8,914,181 +0.63(+1.16%)
Jun 20, 2008 54.42 54.86 54.09 54.48 13,158,028 -0.28(-0.50%)
Jun 19, 2008 54.81 55.34 54.24 54.75 8,780,985 -0.15(-0.28%)
Jun 18, 2008 55.34 55.63 54.75 54.90 8,331,135 -0.68(-1.23%)
Jun 17, 2008 56.13 56.20 55.53 55.59 6,555,425 -0.15(-0.27%)
Jun 16, 2008 56.06 56.15 55.49 55.74 6,586,971 -0.41(-0.72%)
Jun 13, 2008 55.71 56.73 55.56 56.14 8,321,391 +0.69(+1.24%)
Jun 12, 2008 54.79 56.34 54.79 55.45 11,690,657 +1.08(+1.99%)
Jun 11, 2008 55.01 55.19 54.09 54.37 13,645,610 -0.81(-1.46%)
Jun 10, 2008 55.26 55.83 54.99 55.18 8,690,087 -0.49(-0.88%)
Jun 09, 2008 55.16 55.84 54.88 55.67 8,461,281 +0.56(+1.02%)
Jun 06, 2008 56.41 56.67 55.10 55.10 13,710,345 -1.89(-3.31%)
Jun 05, 2008 56.40 57.04 55.80 56.99 10,115,236 +0.19(+0.33%)
Jun 04, 2008 56.73 57.62 56.49 56.81 8,328,290 +0.03(+0.05%)
Jun 03, 2008 56.98 57.38 56.25 56.78 7,200,263 +0.06(+0.11%)
Jun 02, 2008 56.79 57.26 56.34 56.72 8,539,665 -0.21(-0.38%)
May 30, 2008 57.31 57.31 56.65 56.93 7,144,437 -0.10(-0.17%)
May 29, 2008 57.31 57.80 56.89 57.03 6,090,854 -0.28(-0.49%)
May 28, 2008 56.72 57.43 56.56 57.31 6,929,632 +0.85(+1.51%)
May 27, 2008 56.10 56.65 55.69 56.45 7,071,473 +0.28(+0.49%)
May 26, 2008 56.46 57.17 55.52 56.18 0 +0.00(+0.00%)
May 23, 2008 56.46 57.17 55.52 56.18 8,237,759 -0.46(-0.81%)
May 22, 2008 57.62 57.67 56.45 56.64 7,297,123 -0.81(-1.41%)
May 21, 2008 57.75 59.06 57.20 57.45 10,481,008 -0.30(-0.52%)
May 20, 2008 57.81 57.90 57.00 57.76 8,085,940 -0.30(-0.52%)
May 19, 2008 57.80 59.22 57.61 58.06 10,025,955 +0.40(+0.69%)
May 16, 2008 57.71 57.85 56.89 57.66 7,609,357 +0.14(+0.24%)
May 15, 2008 57.01 57.96 56.76 57.52 6,725,712 +0.52(+0.91%)
May 14, 2008 57.20 57.93 56.61 57.00 9,957,873 -0.91(-1.57%)
May 13, 2008 58.01 58.21 56.97 57.91 6,665,823 +0.17(+0.30%)
May 12, 2008 56.65 58.02 56.29 57.74 7,500,990 +1.42(+2.52%)
May 09, 2008 56.47 56.76 56.03 56.32 5,544,204 -0.45(-0.80%)
May 08, 2008 56.56 56.99 56.15 56.78 4,449,917 +0.54(+0.97%)
May 07, 2008 57.00 57.62 56.12 56.23 7,159,438 -1.10(-1.92%)
May 06, 2008 56.34 57.51 56.34 57.34 6,043,149 +0.33(+0.58%)
May 05, 2008 57.20 57.20 56.49 57.00 5,725,845 -0.03(-0.06%)
May 02, 2008 57.38 57.62 56.57 57.04 6,548,849 +0.31(+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.