Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 50.20 50.52 49.84 50.17 0 -0.15(-0.30%)
Aug 28, 2008 49.44 51.00 49.24 50.32 3,808,765 +1.18(+2.40%)
Aug 27, 2008 48.92 49.37 48.50 49.14 2,685,808 +0.20(+0.41%)
Aug 26, 2008 48.88 49.02 48.15 48.94 2,644,099 +0.39(+0.80%)
Aug 25, 2008 49.30 49.71 48.24 48.55 2,797,220 -1.25(-2.51%)
Aug 22, 2008 48.84 49.96 48.80 49.80 0 +1.05(+2.15%)
Aug 21, 2008 48.04 48.96 47.67 48.75 3,408,896 +0.26(+0.54%)
Aug 20, 2008 49.07 49.11 47.81 48.49 3,316,603 -0.57(-1.16%)
Aug 19, 2008 49.99 49.99 48.68 49.06 4,403,064 -1.00(-2.00%)
Aug 18, 2008 50.98 51.13 49.72 50.06 3,342,797 -0.87(-1.71%)
Aug 15, 2008 50.87 51.42 50.50 50.93 0 +0.14(+0.28%)
Aug 14, 2008 50.43 51.35 49.97 50.79 3,233,867 -0.09(-0.18%)
Aug 13, 2008 51.21 51.25 50.01 50.88 3,260,945 -0.48(-0.93%)
Aug 12, 2008 51.50 51.90 51.14 51.36 3,456,292 -0.20(-0.39%)
Aug 11, 2008 51.32 52.32 50.86 51.56 4,107,288 +0.24(+0.47%)
Aug 08, 2008 50.00 51.41 49.53 51.32 4,077,340 +1.39(+2.78%)
Aug 07, 2008 50.75 50.76 49.83 49.93 4,075,089 -1.32(-2.58%)
Aug 06, 2008 51.48 51.59 50.55 51.25 4,177,128 -0.32(-0.62%)
Aug 05, 2008 50.87 51.73 50.80 51.57 4,631,916 +1.01(+2.00%)
Aug 04, 2008 50.85 51.08 49.88 50.56 3,626,192 -0.44(-0.86%)
Aug 01, 2008 51.13 51.78 50.50 51.00 4,720,773 +0.16(+0.31%)
Jul 31, 2008 52.12 52.45 50.74 50.84 6,232,067 -1.59(-3.03%)
Jul 30, 2008 51.98 52.46 51.33 52.43 5,019,765 +0.90(+1.75%)
Jul 29, 2008 51.53 51.54 50.06 51.53 4,825,639 +1.50(+3.00%)
Jul 28, 2008 50.80 50.88 49.64 50.03 6,598,974 -0.81(-1.59%)
Jul 25, 2008 51.51 51.73 50.58 50.84 7,724,524 -0.54(-1.05%)
Jul 24, 2008 52.85 53.05 51.08 51.38 6,902,942 -1.35(-2.56%)
Jul 23, 2008 52.17 52.78 51.60 52.73 6,661,630 +0.41(+0.78%)
Jul 22, 2008 49.59 52.32 49.59 52.32 8,599,703 +2.48(+4.98%)
Jul 21, 2008 51.19 51.19 49.03 49.84 8,427,942 -0.82(-1.62%)
Jul 18, 2008 53.32 53.71 50.19 50.66 9,356,289 -0.20(-0.39%)
Jul 17, 2008 50.16 51.40 49.92 50.86 8,455,485 +1.46(+2.96%)
Jul 16, 2008 47.81 49.40 47.33 49.40 4,681,525 +1.56(+3.26%)
Jul 15, 2008 48.99 48.99 46.67 47.84 7,529,762 -1.64(-3.31%)
Jul 14, 2008 49.81 50.93 48.77 49.48 5,551,250 +0.17(+0.34%)
Jul 11, 2008 50.54 50.89 48.75 49.31 8,078,445 -1.94(-3.79%)
Jul 10, 2008 49.99 51.31 49.50 51.25 7,277,205 +1.32(+2.64%)
Jul 09, 2008 51.37 51.69 49.93 49.93 4,558,168 -1.54(-2.99%)
Jul 08, 2008 50.13 51.51 50.13 51.47 5,612,267 +0.89(+1.76%)
Jul 07, 2008 50.42 51.60 49.90 50.58 7,146,245 +0.27(+0.54%)
Jul 04, 2008 49.94 51.05 49.85 50.31 4,918,824 +0.00(+0.00%)
Jul 03, 2008 49.94 51.05 49.85 50.31 4,918,824 +0.69(+1.39%)
Jul 02, 2008 51.37 51.37 49.62 49.62 7,258,679 -1.24(-2.44%)
Jul 01, 2008 49.61 51.15 49.28 50.86 8,805,673 +0.58(+1.15%)
Jun 30, 2008 49.26 50.78 48.75 50.28 9,693,636 +1.05(+2.13%)
Jun 27, 2008 49.10 49.61 48.43 49.23 10,423,992 +0.09(+0.18%)
Jun 26, 2008 51.03 51.09 48.87 49.14 10,829,164 -2.36(-4.58%)
Jun 25, 2008 54.51 54.51 51.20 51.50 12,007,245 -2.91(-5.35%)
Jun 24, 2008 54.90 55.05 54.20 54.41 3,408,790 -0.58(-1.05%)
Jun 23, 2008 54.33 55.12 54.24 54.99 3,889,022 +0.79(+1.46%)
Jun 20, 2008 55.11 55.21 53.92 54.20 5,943,923 -1.15(-2.08%)
Jun 19, 2008 54.48 55.60 54.34 55.35 3,963,707 +0.73(+1.34%)
Jun 18, 2008 54.81 55.02 54.30 54.62 4,160,675 -0.44(-0.80%)
Jun 17, 2008 56.58 56.58 55.01 55.06 4,042,926 -1.12(-1.99%)
Jun 16, 2008 56.22 56.58 55.71 56.18 3,739,486 -0.31(-0.55%)
Jun 13, 2008 56.10 56.88 55.89 56.49 4,954,400 +0.87(+1.56%)
Jun 12, 2008 54.69 56.73 54.69 55.62 6,473,493 +1.36(+2.51%)
Jun 11, 2008 54.44 55.40 54.12 54.26 3,982,161 -0.18(-0.33%)
Jun 10, 2008 54.83 55.10 54.01 54.44 5,601,894 -0.35(-0.64%)
Jun 09, 2008 54.31 55.51 54.25 54.79 6,596,223 +0.78(+1.44%)
Jun 06, 2008 56.25 56.25 54.01 54.01 7,251,800 -2.69(-4.74%)
Jun 05, 2008 57.19 57.39 56.08 56.70 4,706,204 -0.03(-0.05%)
Jun 04, 2008 56.96 57.28 56.45 56.73 4,575,509 -0.41(-0.72%)
Jun 03, 2008 58.35 58.59 56.32 57.14 5,519,806 -1.17(-2.01%)
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.