Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 42.75 43.47 41.86 42.02 3,198,232 -1.22(-2.82%)
Jul 30, 2008 42.20 43.91 42.11 43.24 3,284,901 +1.25(+2.97%)
Jul 29, 2008 40.43 42.07 40.43 41.99 2,508,667 +1.49(+3.68%)
Jul 28, 2008 41.47 41.57 40.45 40.51 2,469,117 -0.88(-2.13%)
Jul 25, 2008 41.15 41.85 40.88 41.39 2,551,789 +0.37(+0.90%)
Jul 24, 2008 41.91 43.11 40.92 41.02 6,513,489 -0.45(-1.10%)
Jul 23, 2008 40.49 41.80 39.94 41.47 4,787,088 +0.96(+2.36%)
Jul 22, 2008 38.63 40.56 38.27 40.52 5,200,266 +1.69(+4.36%)
Jul 21, 2008 38.99 39.97 38.45 38.82 6,109,680 -1.39(-3.46%)
Jul 18, 2008 42.10 42.25 39.99 40.22 6,830,377 -1.60(-3.82%)
Jul 17, 2008 42.54 43.50 39.23 41.81 11,472,718 -2.64(-5.94%)
Jul 16, 2008 41.40 45.61 40.98 44.45 6,063,738 +2.61(+6.24%)
Jul 15, 2008 44.53 44.53 40.88 41.84 7,617,132 -2.74(-6.14%)
Jul 14, 2008 44.94 45.45 44.18 44.58 1,631,749 +0.08(+0.17%)
Jul 11, 2008 45.58 45.58 43.11 44.50 3,366,448 -1.52(-3.30%)
Jul 10, 2008 45.75 46.27 45.27 46.02 1,616,450 +0.44(+0.98%)
Jul 09, 2008 46.40 46.74 45.15 45.57 3,460,140 -1.67(-3.54%)
Jul 08, 2008 46.66 47.24 46.14 47.24 2,389,491 +0.87(+1.88%)
Jul 07, 2008 46.17 47.74 46.02 46.37 2,916,031 +0.13(+0.27%)
Jul 04, 2008 45.46 46.83 45.46 46.25 1,472,314 +0.00(+0.00%)
Jul 03, 2008 45.46 46.83 45.46 46.25 1,472,314 +0.86(+1.90%)
Jul 02, 2008 47.25 48.24 45.39 45.39 3,229,424 -1.78(-3.77%)
Jul 01, 2008 45.63 47.64 45.38 47.17 3,967,972 +0.83(+1.79%)
Jun 30, 2008 46.43 46.82 45.96 46.33 2,784,180 +0.00(+0.00%)
Jun 27, 2008 46.10 46.52 45.46 46.33 2,437,335 +0.19(+0.42%)
Jun 26, 2008 46.84 47.17 45.91 46.14 4,031,093 -0.92(-1.95%)
Jun 25, 2008 47.71 48.66 46.73 47.06 6,134,667 -2.22(-4.51%)
Jun 24, 2008 48.97 49.94 48.54 49.28 2,324,392 -0.89(-1.77%)
Jun 23, 2008 50.45 50.62 49.95 50.17 1,514,201 +0.23(+0.46%)
Jun 20, 2008 50.69 50.95 49.67 49.94 2,692,640 -1.04(-2.05%)
Jun 19, 2008 50.30 51.28 50.00 50.98 1,902,154 +0.53(+1.05%)
Jun 18, 2008 50.22 51.52 50.03 50.45 2,812,097 +0.00(+0.00%)
Jun 17, 2008 53.03 53.30 50.22 50.45 5,373,240 -2.16(-4.10%)
Jun 16, 2008 54.15 54.56 51.98 52.61 5,999,952 -3.63(-6.46%)
Jun 13, 2008 56.09 57.36 55.76 56.24 2,213,006 +0.73(+1.32%)
Jun 12, 2008 54.65 56.21 54.47 55.51 2,019,357 +1.24(+2.28%)
Jun 11, 2008 54.62 54.96 53.86 54.27 1,564,514 -0.86(-1.56%)
Jun 10, 2008 55.19 55.74 54.70 55.13 2,300,443 -0.94(-1.67%)
Jun 09, 2008 57.32 57.67 55.50 56.07 2,448,716 -0.92(-1.61%)
Jun 06, 2008 58.33 58.97 56.83 56.99 2,437,088 -2.11(-3.57%)
Jun 05, 2008 58.49 59.15 57.68 59.10 2,270,603 +0.86(+1.48%)
Jun 04, 2008 58.47 58.89 57.84 58.24 1,544,754 -0.28(-0.48%)
Jun 03, 2008 60.43 60.78 58.26 58.52 1,648,267 -1.66(-2.76%)
Jun 02, 2008 60.03 60.23 59.17 60.18 1,938,510 -0.29(-0.48%)
May 30, 2008 59.70 63.34 59.55 60.47 2,391,079 +0.83(+1.39%)
May 29, 2008 58.85 60.27 58.69 59.64 1,484,654 +0.78(+1.33%)
May 28, 2008 58.82 59.02 58.32 58.85 1,507,881 +0.53(+0.91%)
May 27, 2008 58.41 58.90 57.57 58.32 1,530,207 -0.18(-0.31%)
May 26, 2008 58.98 59.32 57.91 58.51 0 +0.00(+0.00%)
May 23, 2008 58.98 59.32 57.91 58.51 1,855,890 -0.97(-1.63%)
May 22, 2008 61.00 61.12 59.11 59.47 2,623,438 -1.05(-1.74%)
May 21, 2008 60.92 62.19 60.36 60.53 2,249,876 -0.32(-0.52%)
May 20, 2008 61.65 61.65 60.51 60.85 1,271,953 -0.99(-1.59%)
May 19, 2008 60.81 62.63 60.56 61.83 1,538,391 +1.48(+2.45%)
May 16, 2008 62.03 62.25 60.23 60.35 2,958,915 -1.75(-2.82%)
May 15, 2008 61.00 62.36 60.58 62.10 1,975,476 +1.27(+2.08%)
May 14, 2008 60.82 61.73 60.39 60.84 1,458,597 +0.44(+0.74%)
May 13, 2008 59.80 60.64 59.14 60.39 1,987,512 +0.91(+1.53%)
May 12, 2008 58.87 59.64 58.06 59.48 1,178,691 +0.64(+1.08%)
May 09, 2008 58.73 59.13 58.37 58.84 403,268 -0.59(-0.99%)
May 08, 2008 58.66 59.83 58.66 59.43 827,483 +0.58(+0.99%)
May 07, 2008 60.11 60.38 58.82 58.85 1,273,179 -1.10(-1.84%)
May 06, 2008 59.55 60.23 58.97 59.96 926,249 +0.04(+0.06%)
May 05, 2008 59.58 60.24 59.58 59.92 1,117,903 -0.02(-0.03%)
May 02, 2008 59.89 60.41 59.23 59.94 1,756,019 +0.26(+0.44%)
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.