Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 51.50 52.53 51.48 52.33 3,976,627 +0.86(+1.67%)
Apr 30, 2008 50.78 51.97 50.62 51.47 5,340,569 +0.69(+1.36%)
Apr 29, 2008 51.12 51.50 50.62 50.78 4,479,512 -0.51(-0.99%)
Apr 28, 2008 52.09 52.26 51.12 51.29 4,463,017 -0.73(-1.41%)
Apr 25, 2008 51.54 52.15 51.43 52.02 5,421,015 +0.53(+1.03%)
Apr 24, 2008 51.55 51.77 50.45 51.49 7,632,682 -0.43(-0.82%)
Apr 23, 2008 51.85 52.10 51.51 51.92 4,079,092 +0.33(+0.63%)
Apr 22, 2008 51.77 51.92 51.33 51.59 5,163,501 -0.39(-0.74%)
Apr 21, 2008 52.06 52.42 51.55 51.98 5,184,816 -0.46(-0.87%)
Apr 18, 2008 52.68 53.01 52.00 52.44 7,744,451 -0.01(-0.02%)
Apr 17, 2008 51.86 52.75 51.80 52.45 5,672,484 +0.52(+1.01%)
Apr 16, 2008 50.93 52.04 50.71 51.92 5,796,312 +1.07(+2.11%)
Apr 15, 2008 50.47 51.27 50.44 50.85 4,858,491 +0.60(+1.20%)
Apr 14, 2008 49.65 50.37 49.43 50.25 3,921,729 +0.59(+1.19%)
Apr 11, 2008 49.35 50.02 49.35 49.66 3,841,947 -0.22(-0.43%)
Apr 10, 2008 49.88 50.41 49.56 49.88 5,355,900 +0.16(+0.33%)
Apr 09, 2008 49.44 50.15 49.14 49.71 4,653,443 +0.20(+0.41%)
Apr 08, 2008 49.38 49.92 49.38 49.51 5,761,385 -0.13(-0.25%)
Apr 07, 2008 50.35 50.38 49.54 49.64 5,533,406 -0.45(-0.89%)
Apr 04, 2008 50.22 51.23 49.94 50.08 6,193,078 +0.02(+0.05%)
Apr 03, 2008 49.98 50.45 49.58 50.06 4,269,542 -0.34(-0.67%)
Apr 02, 2008 49.98 50.70 49.70 50.40 5,155,774 +0.42(+0.84%)
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.