Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 46.55 48.59 45.86 48.13 198,016 +0.51(+1.07%)
Jul 30, 2008 48.69 48.69 46.72 47.62 173,569 -0.42(-0.87%)
Jul 29, 2008 48.04 49.30 47.19 48.04 220,477 +0.37(+0.78%)
Jul 28, 2008 48.45 49.12 47.29 47.67 140,102 -1.02(-2.09%)
Jul 25, 2008 48.76 50.04 48.23 48.69 120,833 +0.51(+1.06%)
Jul 24, 2008 49.81 50.27 48.05 48.18 171,478 -1.30(-2.63%)
Jul 23, 2008 50.43 50.94 49.27 49.48 276,616 -1.12(-2.21%)
Jul 22, 2008 48.30 51.00 48.30 50.60 310,187 +1.81(+3.71%)
Jul 21, 2008 48.00 49.17 47.99 48.79 164,112 +0.37(+0.76%)
Jul 18, 2008 49.03 49.47 48.17 48.42 134,546 -0.65(-1.32%)
Jul 17, 2008 49.49 49.49 48.15 49.07 327,082 +0.03(+0.06%)
Jul 16, 2008 45.89 49.20 45.47 49.04 419,485 +3.52(+7.73%)
Jul 15, 2008 44.64 46.31 43.86 45.52 373,892 +0.21(+0.46%)
Jul 14, 2008 46.48 48.45 44.99 45.31 238,761 -0.47(-1.03%)
Jul 11, 2008 45.50 46.05 44.48 45.78 252,397 -0.12(-0.26%)
Jul 10, 2008 45.48 48.43 45.48 45.90 407,545 +0.84(+1.86%)
Jul 09, 2008 46.11 46.17 44.87 45.06 259,238 -0.19(-0.42%)
Jul 08, 2008 44.10 45.41 43.86 45.25 380,311 +1.34(+3.05%)
Jul 07, 2008 45.76 46.15 43.91 43.91 293,519 -1.50(-3.30%)
Jul 04, 2008 45.68 46.35 45.14 45.41 98,257 +0.00(+0.00%)
Jul 03, 2008 45.68 46.35 45.14 45.41 98,257 +0.02(+0.04%)
Jul 02, 2008 46.77 47.37 45.28 45.39 402,648 -1.56(-3.32%)
Jul 01, 2008 47.89 49.12 46.70 46.95 607,432 -2.51(-5.07%)
Jun 30, 2008 50.10 50.42 49.41 49.46 307,405 -0.81(-1.61%)
Jun 27, 2008 51.63 52.21 50.20 50.27 273,753 -1.46(-2.82%)
Jun 26, 2008 52.59 53.19 51.63 51.73 242,477 -1.32(-2.49%)
Jun 25, 2008 53.37 53.93 52.42 53.05 220,324 -0.16(-0.30%)
Jun 24, 2008 54.48 55.47 53.18 53.21 128,217 -1.85(-3.36%)
Jun 23, 2008 56.34 56.34 54.95 55.06 124,482 -0.41(-0.74%)
Jun 20, 2008 56.47 56.52 54.21 55.47 264,117 -1.37(-2.41%)
Jun 19, 2008 55.34 57.24 55.13 56.84 211,615 +1.30(+2.34%)
Jun 18, 2008 57.15 57.88 55.02 55.54 240,322 -2.21(-3.83%)
Jun 17, 2008 57.75 58.24 57.22 57.75 165,331 -0.05(-0.09%)
Jun 16, 2008 59.35 59.35 57.18 57.80 271,136 -1.65(-2.78%)
Jun 13, 2008 57.86 59.55 57.86 59.45 160,117 +1.69(+2.93%)
Jun 12, 2008 58.75 59.00 57.55 57.76 136,640 -0.52(-0.89%)
Jun 11, 2008 60.02 60.02 57.73 58.28 206,446 -2.00(-3.32%)
Jun 10, 2008 60.24 60.99 58.54 60.28 184,327 +0.68(+1.14%)
Jun 09, 2008 59.93 60.26 58.55 59.60 164,415 -0.37(-0.62%)
Jun 06, 2008 62.31 62.67 59.96 59.97 93,176 -2.78(-4.43%)
Jun 05, 2008 62.36 62.78 61.60 62.75 140,255 +0.44(+0.71%)
Jun 04, 2008 60.85 62.66 60.00 62.31 164,180 +1.14(+1.86%)
Jun 03, 2008 61.50 62.07 60.48 61.17 250,500 -0.17(-0.28%)
Jun 02, 2008 61.71 61.71 60.44 61.34 218,139 -0.56(-0.90%)
May 30, 2008 62.21 62.21 60.86 61.90 227,813 -0.13(-0.21%)
May 29, 2008 60.99 63.22 60.80 62.03 171,784 +0.77(+1.26%)
May 28, 2008 62.14 62.45 60.72 61.26 118,010 -0.55(-0.89%)
May 27, 2008 61.75 62.51 60.14 61.81 206,345 +0.05(+0.08%)
May 26, 2008 62.16 63.33 59.82 61.76 360,036 +0.00(+0.00%)
May 23, 2008 62.16 63.33 59.82 61.76 360,036 -0.75(-1.20%)
May 22, 2008 63.36 63.41 62.11 62.51 110,970 -0.96(-1.51%)
May 21, 2008 62.78 64.85 62.78 63.47 180,580 +0.86(+1.37%)
May 20, 2008 63.91 64.25 62.40 62.61 105,262 -1.62(-2.52%)
May 19, 2008 64.90 66.45 63.82 64.23 211,650 -0.67(-1.03%)
May 16, 2008 65.02 65.55 64.13 64.90 408,570 +0.27(+0.42%)
May 15, 2008 64.82 66.00 64.32 64.63 397,801 -0.29(-0.45%)
May 14, 2008 63.64 65.53 63.11 64.92 280,553 +1.28(+2.01%)
May 13, 2008 62.07 64.19 61.67 63.64 264,754 +0.34(+0.54%)
May 12, 2008 61.20 63.45 60.71 63.30 201,505 +2.31(+3.79%)
May 09, 2008 59.85 61.81 59.62 60.99 222,234 -0.39(-0.64%)
May 08, 2008 59.01 62.49 59.01 61.38 219,014 +1.53(+2.56%)
May 07, 2008 61.84 62.76 58.80 59.85 121,885 -1.61(-2.62%)
May 06, 2008 61.25 62.02 61.25 61.46 87,049 -0.11(-0.18%)
May 05, 2008 61.44 62.35 61.31 61.57 62,049 -0.15(-0.24%)
May 02, 2008 62.41 62.59 61.09 61.72 78,701 -0.48(-0.77%)
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.