Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 51.00 51.00 47.42 47.76 4,313,143 -2.06(-4.13%)
Jul 30, 2008 48.99 49.89 46.43 49.82 5,596,452 +3.24(+6.96%)
Jul 29, 2008 46.58 47.31 45.58 46.58 4,609,064 -0.61(-1.29%)
Jul 28, 2008 49.56 49.60 47.19 47.19 2,829,444 -0.79(-1.65%)
Jul 25, 2008 47.63 48.75 47.28 47.98 3,148,790 +0.49(+1.03%)
Jul 24, 2008 48.92 49.60 46.00 47.49 6,266,267 -0.91(-1.88%)
Jul 23, 2008 50.01 50.99 47.79 48.40 6,175,149 -1.76(-3.51%)
Jul 22, 2008 53.83 53.98 49.86 50.16 5,790,727 -3.95(-7.30%)
Jul 21, 2008 52.99 54.21 51.31 54.11 2,764,391 +2.20(+4.24%)
Jul 18, 2008 51.63 52.67 50.86 51.91 3,964,794 +0.77(+1.51%)
Jul 17, 2008 51.82 53.25 49.97 51.14 4,442,442 -0.75(-1.45%)
Jul 16, 2008 50.76 51.89 49.85 51.89 4,890,869 +1.04(+2.05%)
Jul 15, 2008 52.57 52.58 50.85 50.85 3,842,128 -1.90(-3.60%)
Jul 14, 2008 51.76 53.23 51.47 52.75 2,693,676 +1.38(+2.69%)
Jul 11, 2008 52.44 53.21 50.84 51.37 2,956,150 -0.38(-0.73%)
Jul 10, 2008 51.23 52.00 49.28 51.75 3,015,336 +1.65(+3.29%)
Jul 09, 2008 52.09 52.86 49.84 50.10 3,122,968 -1.59(-3.08%)
Jul 08, 2008 52.24 52.47 50.10 51.69 3,476,797 -1.07(-2.03%)
Jul 07, 2008 52.93 54.22 51.54 52.76 3,499,522 -0.21(-0.40%)
Jul 04, 2008 54.29 55.02 51.20 52.97 2,660,830 +0.00(+0.00%)
Jul 03, 2008 54.29 55.02 51.20 52.97 2,660,830 -1.40(-2.57%)
Jul 02, 2008 58.53 58.53 54.13 54.37 3,778,873 -3.30(-5.72%)
Jul 01, 2008 56.73 57.73 55.54 57.67 5,609,149 +2.32(+4.19%)
Jun 30, 2008 55.66 56.40 55.09 55.35 2,921,852 +0.44(+0.80%)
Jun 27, 2008 54.72 55.33 54.19 54.91 2,447,948 +0.58(+1.07%)
Jun 26, 2008 54.53 55.13 53.11 54.33 3,669,401 +0.16(+0.30%)
Jun 25, 2008 54.38 54.79 52.44 54.17 3,781,634 -0.65(-1.19%)
Jun 24, 2008 56.84 56.84 54.74 54.82 2,527,317 -1.49(-2.65%)
Jun 23, 2008 54.49 56.31 54.16 56.31 2,507,720 +1.75(+3.21%)
Jun 20, 2008 55.82 56.33 54.19 54.56 3,145,437 -0.66(-1.20%)
Jun 19, 2008 55.50 56.27 54.65 55.22 6,565,576 +0.41(+0.75%)
Jun 18, 2008 54.18 54.96 53.20 54.81 2,881,484 -0.03(-0.05%)
Jun 17, 2008 54.73 54.94 53.72 54.84 3,243,425 +0.28(+0.51%)
Jun 16, 2008 55.26 55.69 54.25 54.56 3,058,021 -0.47(-0.85%)
Jun 13, 2008 53.64 55.50 53.52 55.03 3,094,553 +1.17(+2.17%)
Jun 12, 2008 55.28 55.28 53.53 53.86 2,823,496 -1.58(-2.85%)
Jun 11, 2008 56.24 56.97 53.98 55.44 3,766,169 -0.02(-0.04%)
Jun 10, 2008 55.48 57.25 54.55 55.46 2,748,634 -1.81(-3.16%)
Jun 09, 2008 55.92 57.47 55.69 57.27 3,461,446 +2.02(+3.66%)
Jun 06, 2008 56.00 57.27 55.25 55.25 4,816,881 -0.18(-0.32%)
Jun 05, 2008 52.51 55.51 52.51 55.43 4,552,654 +3.41(+6.56%)
Jun 04, 2008 51.49 52.95 51.05 52.02 2,850,218 +0.01(+0.02%)
Jun 03, 2008 52.57 53.93 51.71 52.01 3,398,389 -0.90(-1.70%)
Jun 02, 2008 52.56 54.20 52.56 52.91 2,852,099 -0.32(-0.60%)
May 30, 2008 52.15 53.67 52.04 53.23 2,840,074 +1.33(+2.56%)
May 29, 2008 53.22 53.56 51.62 51.90 3,041,739 -1.64(-3.06%)
May 28, 2008 52.11 53.64 51.02 53.54 2,192,471 +1.39(+2.67%)
May 27, 2008 51.88 52.99 51.26 52.15 3,054,844 -0.33(-0.63%)
May 26, 2008 53.51 53.76 51.39 52.48 0 +0.00(+0.00%)
May 23, 2008 53.51 53.76 51.39 52.48 3,709,188 -0.37(-0.70%)
May 22, 2008 55.59 55.62 52.21 52.85 5,244,956 -2.56(-4.62%)
May 21, 2008 55.43 57.23 55.00 55.41 5,054,841 +0.21(+0.38%)
May 20, 2008 55.24 56.03 54.06 55.20 3,854,419 +0.03(+0.05%)
May 19, 2008 55.88 56.52 54.77 55.17 3,354,804 -0.67(-1.20%)
May 16, 2008 54.84 55.84 54.36 55.84 4,422,479 +2.17(+4.04%)
May 15, 2008 52.52 53.70 51.68 53.67 3,633,813 +1.85(+3.57%)
May 14, 2008 53.49 53.50 51.56 51.82 4,828,020 -1.34(-2.52%)
May 13, 2008 51.74 53.38 50.55 53.16 4,107,620 +1.75(+3.40%)
May 12, 2008 52.33 52.39 50.51 51.41 4,444,199 -0.35(-0.68%)
May 09, 2008 50.46 52.00 49.60 51.76 2,267,893 +1.29(+2.56%)
May 08, 2008 48.27 50.50 47.74 50.47 3,439,746 +2.63(+5.50%)
May 07, 2008 49.71 49.71 47.67 47.84 3,443,571 -1.53(-3.10%)
May 06, 2008 48.36 49.70 48.14 49.37 3,222,443 +0.93(+1.92%)
May 05, 2008 47.97 48.89 47.77 48.44 3,564,112 +0.79(+1.66%)
May 02, 2008 48.40 48.51 47.38 47.65 4,633,033 +0.00(+0.00%)
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.