Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 49.03 49.50 47.92 48.12 26,590,410 -1.54(-3.09%)
Jul 30, 2008 47.29 49.74 46.90 49.65 30,401,894 +2.52(+5.34%)
Jul 29, 2008 47.14 47.62 46.35 47.14 24,754,344 +0.20(+0.42%)
Jul 28, 2008 47.15 47.49 46.73 46.94 19,271,624 -0.04(-0.08%)
Jul 25, 2008 46.69 47.78 46.60 46.98 25,351,368 +0.32(+0.68%)
Jul 24, 2008 47.03 47.50 46.39 46.66 33,322,712 -0.37(-0.79%)
Jul 23, 2008 48.79 48.83 46.85 47.03 33,571,836 -1.70(-3.48%)
Jul 22, 2008 49.23 49.79 48.44 48.72 26,494,706 -0.73(-1.47%)
Jul 21, 2008 49.26 49.48 48.64 49.45 29,219,676 +0.49(+1.00%)
Jul 18, 2008 48.89 49.55 48.48 48.96 28,370,190 +0.22(+0.44%)
Jul 17, 2008 49.01 49.36 47.78 48.75 36,089,056 -0.41(-0.83%)
Jul 16, 2008 50.84 50.98 48.97 49.16 35,504,984 -1.72(-3.39%)
Jul 15, 2008 52.49 52.83 50.72 50.88 26,822,796 -1.92(-3.64%)
Jul 14, 2008 52.70 53.09 52.06 52.80 20,534,998 +0.31(+0.60%)
Jul 11, 2008 54.03 54.39 51.87 52.49 30,547,840 -2.28(-4.16%)
Jul 10, 2008 53.34 54.77 52.65 54.77 31,815,152 +1.33(+2.49%)
Jul 09, 2008 54.79 55.07 53.33 53.44 25,125,648 -1.07(-1.96%)
Jul 08, 2008 54.66 55.22 53.80 54.51 34,201,252 -0.59(-1.06%)
Jul 07, 2008 55.83 56.53 54.51 55.09 26,847,834 -1.03(-1.84%)
Jul 04, 2008 55.64 56.58 55.19 56.12 16,524,989 +0.00(+0.00%)
Jul 03, 2008 55.64 56.58 55.19 56.12 16,524,989 +0.69(+1.24%)
Jul 02, 2008 56.39 56.90 55.29 55.43 30,895,934 -0.94(-1.68%)
Jul 01, 2008 55.91 56.68 55.61 56.38 23,606,010 -0.03(-0.05%)
Jun 30, 2008 55.93 56.63 55.48 56.41 21,689,684 +0.76(+1.36%)
Jun 27, 2008 55.38 56.51 55.38 55.65 30,007,076 +0.22(+0.40%)
Jun 26, 2008 56.41 57.03 55.43 55.43 25,704,846 -1.11(-1.96%)
Jun 25, 2008 56.22 57.00 55.39 56.54 24,925,674 +0.41(+0.73%)
Jun 24, 2008 56.09 56.63 55.77 56.13 18,428,402 -0.24(-0.42%)
Jun 23, 2008 54.64 56.38 54.64 56.37 21,407,836 +1.39(+2.53%)
Jun 20, 2008 55.38 55.81 54.68 54.98 26,414,016 -0.14(-0.25%)
Jun 19, 2008 56.65 56.92 55.11 55.11 26,966,328 -1.37(-2.42%)
Jun 18, 2008 56.86 57.08 55.67 56.48 22,879,048 -0.63(-1.11%)
Jun 17, 2008 56.79 57.41 56.37 57.11 16,106,563 +0.50(+0.88%)
Jun 16, 2008 56.62 57.41 56.39 56.61 13,278,077 +0.05(+0.09%)
Jun 13, 2008 55.45 56.75 55.20 56.56 16,446,162 +0.76(+1.37%)
Jun 12, 2008 56.26 56.26 55.52 55.80 23,348,270 -0.77(-1.37%)
Jun 11, 2008 56.64 56.89 55.92 56.57 19,624,322 +0.36(+0.65%)
Jun 10, 2008 56.75 57.58 55.57 56.21 27,193,318 -1.38(-2.39%)
Jun 09, 2008 56.87 57.64 56.62 57.58 20,273,306 +0.97(+1.71%)
Jun 06, 2008 57.25 58.12 55.97 56.62 32,646,534 -0.28(-0.49%)
Jun 05, 2008 54.85 57.04 54.85 56.90 24,463,474 +2.25(+4.11%)
Jun 04, 2008 55.30 55.60 54.36 54.65 24,165,874 -1.04(-1.86%)
Jun 03, 2008 56.35 57.03 55.55 55.68 24,674,232 -0.86(-1.52%)
Jun 02, 2008 56.23 56.73 55.66 56.54 20,476,696 +0.13(+0.22%)
May 30, 2008 56.41 56.61 55.96 56.42 20,885,840 +0.16(+0.29%)
May 29, 2008 56.92 57.19 56.23 56.25 23,140,762 -0.89(-1.55%)
May 28, 2008 56.25 57.23 56.09 57.14 18,460,290 +0.48(+0.84%)
May 27, 2008 56.87 57.06 56.08 56.66 22,536,652 -0.65(-1.14%)
May 26, 2008 58.11 58.37 57.19 57.32 0 +0.00(+0.00%)
May 23, 2008 58.11 58.37 57.19 57.32 20,182,364 -0.67(-1.16%)
May 22, 2008 58.52 58.85 57.88 57.99 30,551,548 -0.63(-1.08%)
May 21, 2008 58.75 59.54 58.43 58.62 38,654,564 -0.04(-0.07%)
May 20, 2008 58.47 58.75 58.16 58.66 28,596,168 +0.51(+0.87%)
May 19, 2008 57.25 58.50 57.13 58.15 22,689,392 +1.04(+1.81%)
May 16, 2008 56.34 57.17 56.27 57.12 28,650,436 +1.08(+1.92%)
May 15, 2008 56.04 56.10 55.43 56.04 23,610,340 +0.44(+0.79%)
May 14, 2008 55.75 56.33 55.48 55.60 23,552,172 -0.01(-0.01%)
May 13, 2008 55.43 55.75 54.80 55.61 18,688,656 +0.21(+0.38%)
May 12, 2008 55.31 55.53 54.89 55.40 16,474,728 -0.02(-0.03%)
May 09, 2008 55.48 55.71 54.74 55.42 19,877,972 -0.03(-0.05%)
May 08, 2008 54.34 55.68 54.23 55.44 26,492,794 +1.23(+2.27%)
May 07, 2008 55.06 55.08 54.14 54.22 26,208,430 -0.90(-1.64%)
May 06, 2008 54.11 55.18 54.11 55.12 19,137,076 +0.71(+1.31%)
May 05, 2008 54.24 55.12 54.19 54.41 15,921,161 +0.17(+0.31%)
May 02, 2008 54.36 54.54 53.85 54.24 18,117,830 +0.22(+0.40%)
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.