Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 43.92 44.36 43.53 44.22 8,459,992 +0.19(+0.43%)
May 30, 2008 43.29 44.16 43.23 44.03 8,505,538 +0.61(+1.40%)
May 29, 2008 42.88 43.88 42.80 43.42 8,830,347 +0.60(+1.40%)
May 28, 2008 42.51 42.88 42.47 42.82 7,501,295 -0.22(-0.51%)
May 27, 2008 42.30 43.25 42.26 43.04 9,409,859 +0.66(+1.56%)
May 26, 2008 42.51 43.08 42.33 42.38 6,486,229 +0.00(+0.00%)
May 23, 2008 42.51 43.08 42.33 42.38 6,486,129 -0.39(-0.91%)
May 22, 2008 42.19 43.04 42.10 42.77 7,823,534 +0.67(+1.59%)
May 21, 2008 42.74 42.91 41.99 42.10 7,786,406 -0.35(-0.82%)
May 20, 2008 42.40 42.92 42.40 42.45 6,404,600 +0.11(+0.26%)
May 19, 2008 42.02 42.63 41.75 42.34 6,457,254 +0.31(+0.74%)
May 16, 2008 42.17 42.17 41.63 42.03 7,486,278 -0.02(-0.05%)
May 15, 2008 42.10 42.26 41.72 42.05 7,276,753 -0.15(-0.36%)
May 14, 2008 42.44 42.82 42.06 42.20 8,027,893 -0.30(-0.71%)
May 13, 2008 42.88 42.99 42.25 42.50 5,906,946 -0.45(-1.05%)
May 12, 2008 41.86 43.05 41.86 42.95 6,059,620 +0.90(+2.14%)
May 09, 2008 41.67 42.31 41.58 42.05 4,046,498 +0.03(+0.07%)
May 08, 2008 42.08 42.56 41.90 42.02 6,303,390 -0.18(-0.43%)
May 07, 2008 42.97 42.97 41.90 42.20 7,587,313 -0.80(-1.86%)
May 06, 2008 42.60 43.14 42.32 43.00 5,092,876 +0.21(+0.49%)
May 05, 2008 42.93 43.10 42.27 42.79 4,436,434 -0.14(-0.33%)
May 02, 2008 43.41 43.45 42.45 42.93 7,238,298 -0.30(-0.69%)
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.