Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 63.66 64.16 62.83 62.85 6,727,492 -1.23(-1.92%)
Aug 28, 2008 63.44 64.17 63.44 64.08 10,522,287 +0.37(+0.58%)
Aug 27, 2008 63.94 64.00 62.24 63.71 8,351,446 -0.22(-0.34%)
Aug 26, 2008 63.88 64.50 63.55 63.93 6,949,342 -0.03(-0.05%)
Aug 25, 2008 63.43 64.22 63.14 63.96 8,369,556 -0.05(-0.08%)
Aug 22, 2008 64.20 64.23 63.50 64.01 6,769,220 +0.20(+0.31%)
Aug 21, 2008 63.01 63.91 62.78 63.81 6,915,225 +0.24(+0.38%)
Aug 20, 2008 64.05 64.29 63.40 63.57 9,584,098 -0.37(-0.58%)
Aug 19, 2008 64.00 64.44 63.77 63.94 7,925,883 -0.56(-0.87%)
Aug 18, 2008 64.96 65.10 64.16 64.50 9,382,195 -0.56(-0.86%)
Aug 15, 2008 64.14 65.60 64.14 65.06 13,136,121 +0.85(+1.32%)
Aug 14, 2008 63.82 65.02 63.36 64.21 14,714,802 +0.72(+1.13%)
Aug 13, 2008 63.12 64.08 63.05 63.49 7,366,171 -0.06(-0.09%)
Aug 12, 2008 63.79 64.04 63.12 63.55 7,037,841 -0.46(-0.72%)
Aug 11, 2008 63.02 64.18 62.94 64.01 7,245,654 +0.21(+0.33%)
Aug 08, 2008 62.38 63.80 62.18 63.80 7,994,994 +1.76(+2.84%)
Aug 07, 2008 63.33 64.23 61.72 62.04 11,157,845 -1.45(-2.28%)
Aug 06, 2008 62.88 63.71 62.66 63.49 11,568,850 -0.20(-0.31%)
Aug 05, 2008 63.79 63.99 62.81 63.69 10,282,963 +0.02(+0.03%)
Aug 04, 2008 63.17 63.99 62.81 63.67 10,280,968 +0.89(+1.42%)
Aug 01, 2008 62.31 63.35 62.16 62.78 8,618,417 +0.15(+0.24%)
Jul 31, 2008 61.93 63.47 61.84 62.63 12,343,719 +0.33(+0.53%)
Jul 30, 2008 61.96 63.07 61.16 62.30 15,344,624 +0.02(+0.03%)
Jul 29, 2008 62.28 64.00 61.75 62.28 32,980,312 +1.80(+2.98%)
Jul 28, 2008 62.07 62.50 59.53 60.48 62,513,224 +6.56(+12.17%)
Jul 25, 2008 53.85 54.24 53.38 53.92 9,648,592 +0.08(+0.15%)
Jul 24, 2008 53.05 54.50 52.92 53.84 8,910,789 -0.08(-0.15%)
Jul 23, 2008 54.57 54.64 53.45 53.92 9,478,415 -0.68(-1.25%)
Jul 22, 2008 53.71 54.66 53.41 54.60 12,308,734 +1.44(+2.71%)
Jul 21, 2008 53.49 54.31 53.08 53.16 9,862,840 +0.60(+1.14%)
Jul 18, 2008 53.17 53.20 52.30 52.56 12,499,878 -0.63(-1.18%)
Jul 17, 2008 52.64 53.39 52.49 53.19 10,201,731 +0.76(+1.45%)
Jul 16, 2008 52.20 53.24 52.07 52.43 11,756,304 -0.23(-0.44%)
Jul 15, 2008 51.32 52.90 51.16 52.66 16,566,187 +1.67(+3.28%)
Jul 14, 2008 51.57 51.88 50.74 50.99 10,425,599 -0.03(-0.06%)
Jul 11, 2008 51.44 51.95 50.91 51.02 12,890,236 -0.67(-1.30%)
Jul 10, 2008 51.34 51.84 50.99 51.69 11,752,744 +0.84(+1.65%)
Jul 09, 2008 50.51 51.78 50.51 50.85 11,800,939 +0.47(+0.93%)
Jul 08, 2008 50.01 50.70 49.74 50.38 16,239,636 +0.11(+0.22%)
Jul 07, 2008 50.60 51.27 49.92 50.27 13,684,495 -0.57(-1.12%)
Jul 04, 2008 49.32 51.00 49.16 50.84 11,581,277 +0.00(+0.00%)
Jul 03, 2008 49.32 51.00 49.16 50.84 11,581,277 +2.00(+4.10%)
Jul 02, 2008 48.50 49.26 48.28 48.84 14,298,931 +0.20(+0.41%)
Jul 01, 2008 46.86 48.67 46.85 48.64 14,780,944 +1.48(+3.14%)
Jun 30, 2008 46.62 47.41 46.47 47.16 10,092,998 +0.79(+1.70%)
Jun 27, 2008 46.29 47.17 46.12 46.37 25,530,902 +0.01(+0.02%)
Jun 26, 2008 46.49 46.89 46.25 46.36 10,504,563 -0.46(-0.98%)
Jun 25, 2008 46.31 47.25 46.20 46.82 9,391,015 +0.46(+0.99%)
Jun 24, 2008 45.71 46.68 45.68 46.36 9,384,157 +0.47(+1.02%)
Jun 23, 2008 45.06 46.11 44.97 45.89 12,392,383 +0.72(+1.59%)
Jun 20, 2008 44.76 45.22 44.29 45.17 13,889,104 +0.31(+0.69%)
Jun 19, 2008 44.41 45.17 44.25 44.86 8,685,394 +0.64(+1.45%)
Jun 18, 2008 44.62 44.72 43.92 44.22 7,416,323 -0.17(-0.38%)
Jun 17, 2008 43.86 44.72 43.76 44.39 7,447,171 +0.40(+0.91%)
Jun 16, 2008 43.44 44.54 43.44 43.99 5,828,452 +0.02(+0.05%)
Jun 13, 2008 43.53 44.21 43.34 43.97 5,768,772 +0.75(+1.74%)
Jun 12, 2008 43.36 43.66 42.95 43.22 7,448,810 +0.27(+0.63%)
Jun 11, 2008 43.36 43.64 42.90 42.95 9,339,401 -0.87(-1.99%)
Jun 10, 2008 44.02 44.25 43.69 43.82 7,242,883 -0.48(-1.08%)
Jun 09, 2008 44.18 44.59 43.78 44.30 7,028,397 +0.06(+0.14%)
Jun 06, 2008 44.75 45.08 44.21 44.24 7,835,179 -0.69(-1.54%)
Jun 05, 2008 44.55 45.06 44.30 44.93 7,414,672 +0.43(+0.97%)
Jun 04, 2008 44.00 44.58 43.78 44.50 7,160,995 +0.35(+0.79%)
Jun 03, 2008 44.47 44.50 43.63 44.15 7,979,935 -0.07(-0.16%)
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.