Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 48.03 48.62 47.08 47.34 7,634,253 -0.88(-1.82%)
Jul 30, 2008 48.22 48.54 47.57 48.22 6,031,780 +0.13(+0.26%)
Jul 29, 2008 48.09 48.28 47.22 48.09 5,738,429 +0.25(+0.53%)
Jul 28, 2008 48.40 49.34 47.84 47.84 7,150,729 -0.73(-1.51%)
Jul 25, 2008 49.01 49.28 48.44 48.58 5,901,015 -0.34(-0.69%)
Jul 24, 2008 49.08 49.12 46.84 48.91 12,112,223 -0.24(-0.49%)
Jul 23, 2008 52.17 52.17 47.98 49.15 9,369,871 -1.78(-3.49%)
Jul 22, 2008 50.91 52.05 50.55 50.93 6,987,203 -0.36(-0.69%)
Jul 21, 2008 50.50 51.56 49.90 51.29 6,206,767 +1.05(+2.10%)
Jul 18, 2008 49.95 50.70 49.30 50.23 8,338,217 +0.73(+1.48%)
Jul 17, 2008 51.27 51.27 48.89 49.50 10,420,313 -1.61(-3.15%)
Jul 16, 2008 52.69 52.71 50.37 51.11 10,687,332 -1.52(-2.88%)
Jul 15, 2008 53.21 53.92 52.12 52.62 8,510,311 -0.60(-1.13%)
Jul 14, 2008 55.06 55.06 53.16 53.23 6,556,790 -1.30(-2.39%)
Jul 11, 2008 54.66 55.45 53.76 54.53 6,857,371 -0.66(-1.19%)
Jul 10, 2008 54.23 55.25 53.92 55.18 5,195,939 +1.07(+1.98%)
Jul 09, 2008 53.85 54.60 53.35 54.11 5,618,643 +0.49(+0.92%)
Jul 08, 2008 54.13 55.08 53.09 53.62 7,879,237 -0.52(-0.97%)
Jul 07, 2008 54.81 55.48 53.76 54.14 7,320,543 -0.33(-0.61%)
Jul 04, 2008 54.51 55.27 54.15 54.47 4,193,307 +0.00(+0.00%)
Jul 03, 2008 54.51 55.27 54.15 54.47 4,193,307 -0.05(-0.09%)
Jul 02, 2008 54.51 55.40 54.39 54.52 5,478,751 +0.11(+0.21%)
Jul 01, 2008 53.85 54.79 53.10 54.41 5,753,860 +0.23(+0.43%)
Jun 30, 2008 52.57 54.50 52.15 54.17 8,446,789 +1.78(+3.40%)
Jun 27, 2008 52.60 53.35 52.11 52.39 7,524,875 -0.26(-0.49%)
Jun 26, 2008 53.84 54.14 52.65 52.65 5,661,865 -1.64(-3.03%)
Jun 25, 2008 54.85 54.87 53.81 54.29 6,290,209 -0.46(-0.84%)
Jun 24, 2008 54.47 55.30 54.47 54.75 5,300,037 +0.00(+0.00%)
Jun 23, 2008 54.15 55.27 53.88 54.75 4,228,981 +0.81(+1.51%)
Jun 20, 2008 54.44 54.99 53.58 53.94 7,324,277 -0.53(-0.97%)
Jun 19, 2008 54.01 54.89 53.95 54.47 5,023,968 +0.21(+0.39%)
Jun 18, 2008 53.50 54.47 53.47 54.26 6,369,820 +0.52(+0.98%)
Jun 17, 2008 53.85 54.43 53.54 53.73 2,748,395 +0.07(+0.12%)
Jun 16, 2008 53.79 53.81 52.53 53.66 4,627,903 -0.38(-0.70%)
Jun 13, 2008 53.23 54.16 52.86 54.04 4,622,750 +1.23(+2.34%)
Jun 12, 2008 52.93 53.14 52.41 52.81 3,362,273 +0.08(+0.15%)
Jun 11, 2008 53.50 53.76 52.68 52.73 4,565,993 -0.76(-1.43%)
Jun 10, 2008 53.06 53.70 52.59 53.50 5,202,818 +0.15(+0.28%)
Jun 09, 2008 52.71 53.51 52.39 53.35 4,353,605 +0.71(+1.35%)
Jun 06, 2008 53.41 54.19 52.42 52.64 7,611,228 -1.37(-2.54%)
Jun 05, 2008 52.80 54.10 52.45 54.01 4,513,700 +1.29(+2.44%)
Jun 04, 2008 52.23 53.28 52.01 52.72 4,015,857 +0.45(+0.86%)
Jun 03, 2008 52.85 52.99 51.95 52.27 4,864,526 -0.29(-0.55%)
Jun 02, 2008 52.70 53.05 52.29 52.56 3,520,223 -0.43(-0.82%)
May 30, 2008 53.76 53.98 52.89 52.99 7,711,905 -0.84(-1.55%)
May 29, 2008 53.29 54.32 53.29 53.83 4,069,432 +0.34(+0.64%)
May 28, 2008 53.68 54.19 53.22 53.48 7,464,229 -0.95(-1.74%)
May 27, 2008 54.07 54.59 53.67 54.43 6,209,249 +1.24(+2.33%)
May 26, 2008 53.91 54.19 53.12 53.19 0 +0.00(+0.00%)
May 23, 2008 53.91 54.19 53.12 53.19 3,657,041 -1.05(-1.94%)
May 22, 2008 54.17 54.42 53.72 54.24 4,863,250 +0.25(+0.47%)
May 21, 2008 53.29 54.57 52.89 53.99 7,750,469 +0.75(+1.40%)
May 20, 2008 52.99 53.57 52.40 53.24 8,698,283 +1.35(+2.60%)
May 19, 2008 51.18 52.19 51.18 51.89 5,183,469 +0.67(+1.32%)
May 16, 2008 50.73 51.42 50.54 51.22 5,157,068 +0.48(+0.94%)
May 15, 2008 50.96 50.96 50.32 50.74 3,822,346 -0.08(-0.17%)
May 14, 2008 50.24 51.17 50.16 50.83 4,957,252 +0.58(+1.16%)
May 13, 2008 50.82 51.03 50.02 50.24 4,509,818 -0.49(-0.96%)
May 12, 2008 49.97 50.99 49.68 50.73 4,931,427 +0.79(+1.58%)
May 09, 2008 49.99 50.16 49.49 49.94 2,661,473 -0.48(-0.96%)
May 08, 2008 50.76 50.97 50.07 50.43 6,194,046 -0.20(-0.39%)
May 07, 2008 51.65 52.20 50.59 50.62 6,096,701 -1.20(-2.31%)
May 06, 2008 51.21 51.88 50.59 51.82 4,946,425 +0.70(+1.38%)
May 05, 2008 51.85 51.85 50.67 51.12 4,298,899 -0.70(-1.36%)
May 02, 2008 52.39 52.65 51.64 51.82 4,652,129 -0.51(-0.98%)
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.