Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 52.14 52.14 51.70 52.07 35,494 +0.05(+0.10%)
Jun 27, 2008 52.13 52.13 51.75 52.02 25,039 +0.18(+0.34%)
Jun 26, 2008 51.85 52.22 51.84 51.84 53,250 -0.18(-0.34%)
Jun 25, 2008 51.96 52.24 51.64 52.02 35,976 +0.03(+0.05%)
Jun 24, 2008 53.05 53.05 51.60 51.99 226,387 -0.88(-1.67%)
Jun 23, 2008 52.91 52.97 52.74 52.87 43,471 -0.17(-0.31%)
Jun 20, 2008 53.17 53.17 52.79 53.04 79,086 -0.13(-0.25%)
Jun 19, 2008 53.32 53.32 53.15 53.17 26,985 -0.18(-0.33%)
Jun 18, 2008 53.42 53.75 53.35 53.35 30,995 -0.36(-0.66%)
Jun 17, 2008 53.74 53.74 53.50 53.70 28,167 +0.06(+0.11%)
Jun 16, 2008 53.64 53.64 53.32 53.64 34,357 +0.12(+0.22%)
Jun 13, 2008 53.73 53.87 53.50 53.52 25,812 -0.20(-0.37%)
Jun 12, 2008 53.76 53.76 53.50 53.73 18,762 +0.07(+0.13%)
Jun 11, 2008 53.62 53.78 53.56 53.65 27,377 -0.01(-0.02%)
Jun 10, 2008 53.74 53.74 53.56 53.67 25,972 -0.08(-0.15%)
Jun 09, 2008 53.76 53.82 53.67 53.75 22,152 -0.05(-0.09%)
Jun 06, 2008 53.70 53.81 53.56 53.80 20,781 -0.01(-0.02%)
Jun 05, 2008 53.28 53.92 53.25 53.81 47,107 +0.31(+0.58%)
Jun 04, 2008 53.48 53.57 53.32 53.50 56,647 -0.12(-0.22%)
Jun 03, 2008 53.68 53.76 53.51 53.62 118,246 -0.24(-0.44%)
Jun 02, 2008 53.74 54.01 53.69 53.86 44,035 -0.51(-0.94%)
May 30, 2008 54.20 54.41 54.19 54.37 59,037 +0.40(+0.75%)
May 29, 2008 53.89 53.99 53.60 53.96 36,137 +0.38(+0.71%)
May 28, 2008 53.39 53.99 53.39 53.58 76,799 -0.09(-0.18%)
May 27, 2008 53.96 54.18 53.68 53.68 51,133 +0.00(+0.00%)
May 26, 2008 54.31 54.37 53.56 53.68 0 +0.00(+0.00%)
May 23, 2008 54.31 54.37 53.56 53.68 69,170 -0.70(-1.29%)
May 22, 2008 54.44 54.52 54.25 54.38 32,538 -0.30(-0.54%)
May 21, 2008 54.83 54.83 54.59 54.67 208,408 +0.04(+0.07%)
May 20, 2008 54.60 54.80 54.57 54.64 33,841 -0.08(-0.15%)
May 19, 2008 54.71 54.86 54.42 54.72 46,200 +0.31(+0.57%)
May 16, 2008 54.51 54.51 54.33 54.41 71,837 -0.05(-0.09%)
May 15, 2008 54.16 54.52 54.16 54.46 105,910 +0.19(+0.35%)
May 14, 2008 54.41 54.42 54.21 54.27 45,150 +0.00(+0.00%)
May 13, 2008 54.44 54.44 54.24 54.27 61,995 -0.19(-0.35%)
May 12, 2008 54.26 54.46 54.05 54.46 46,487 +0.24(+0.44%)
May 09, 2008 54.21 54.27 54.03 54.22 23,022 -0.12(-0.22%)
May 08, 2008 54.38 54.53 54.28 54.34 59,107 -0.07(-0.13%)
May 07, 2008 54.21 54.47 54.21 54.41 75,227 +0.05(+0.09%)
May 06, 2008 54.51 54.58 54.37 54.37 90,722 -0.27(-0.50%)
May 05, 2008 55.04 55.14 54.45 54.64 90,468 +0.17(+0.30%)
May 02, 2008 55.09 55.24 54.47 54.47 72,224 -0.44(-0.80%)
May 01, 2008 54.79 55.04 54.45 54.91 118,727 +0.36(+0.65%)
Apr 30, 2008 54.56 54.95 54.40 54.56 111,979 -0.01(-0.02%)
Apr 29, 2008 54.44 54.59 54.34 54.57 155,197 +0.04(+0.07%)
Apr 28, 2008 54.57 54.57 54.33 54.53 171,576 +0.26(+0.48%)
Apr 25, 2008 54.42 54.42 54.20 54.27 73,923 -0.02(-0.04%)
Apr 24, 2008 54.46 54.46 54.25 54.29 150,286 -0.05(-0.09%)
Apr 23, 2008 54.50 54.50 54.27 54.34 100,440 +0.19(+0.35%)
Apr 22, 2008 54.33 54.33 53.89 54.15 655,361 +0.17(+0.31%)
Apr 21, 2008 54.22 54.22 53.70 53.99 184,844 -0.02(-0.04%)
Apr 18, 2008 53.84 54.15 53.84 54.01 90,687 +0.39(+0.73%)
Apr 17, 2008 53.32 53.67 53.32 53.62 40,567 +0.19(+0.35%)
Apr 16, 2008 53.44 53.48 53.20 53.43 20,858 +0.13(+0.24%)
Apr 15, 2008 53.54 53.54 53.03 53.30 27,304 +0.04(+0.07%)
Apr 14, 2008 53.26 53.28 53.13 53.26 99,637 +0.02(+0.04%)
Apr 11, 2008 53.77 53.77 52.97 53.24 112,446 -0.28(-0.53%)
Apr 10, 2008 53.29 53.55 52.61 53.52 135,180 +0.21(+0.40%)
Apr 09, 2008 53.33 53.42 52.73 53.31 62,487 -0.11(-0.20%)
Apr 08, 2008 53.84 53.84 53.22 53.42 42,195 +0.34(+0.65%)
Apr 07, 2008 53.15 53.15 52.98 53.07 30,802 +0.12(+0.22%)
Apr 04, 2008 52.73 52.96 52.67 52.96 88,790 +0.29(+0.56%)
Apr 03, 2008 52.43 52.68 52.43 52.66 50,834 +0.18(+0.35%)
Apr 02, 2008 52.67 52.67 52.26 52.48 50,128 -0.23(-0.43%)
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.