Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 44.47 44.88 43.26 43.26 6,923,275 -0.71(-1.62%)
Jun 27, 2008 46.40 46.40 43.35 43.98 10,803,366 -1.97(-4.29%)
Jun 26, 2008 47.65 47.87 45.94 45.95 8,851,332 -2.33(-4.82%)
Jun 25, 2008 49.35 49.68 48.01 48.27 8,931,578 -0.70(-1.43%)
Jun 24, 2008 48.47 49.63 48.34 48.97 6,648,782 -0.36(-0.73%)
Jun 23, 2008 49.57 50.13 48.38 49.33 9,484,736 +0.87(+1.79%)
Jun 20, 2008 49.26 50.09 48.36 48.46 8,629,664 -1.33(-2.67%)
Jun 19, 2008 50.13 50.48 49.32 49.80 7,571,266 -0.07(-0.14%)
Jun 18, 2008 49.45 50.64 49.07 49.86 9,705,244 -0.02(-0.04%)
Jun 17, 2008 49.17 50.91 49.11 49.88 18,645,574 +2.53(+5.34%)
Jun 16, 2008 46.73 47.47 46.30 47.35 6,652,024 +0.51(+1.09%)
Jun 13, 2008 44.95 46.85 44.95 46.84 7,965,269 +2.07(+4.61%)
Jun 12, 2008 44.12 45.98 44.03 44.78 8,462,865 +1.20(+2.75%)
Jun 11, 2008 44.26 44.77 43.58 43.58 8,799,775 -0.48(-1.09%)
Jun 10, 2008 44.42 44.91 43.41 44.06 8,150,163 +0.10(+0.23%)
Jun 09, 2008 44.01 44.59 43.10 43.96 8,798,296 +0.20(+0.46%)
Jun 06, 2008 45.13 45.37 43.76 43.76 11,082,544 -1.69(-3.71%)
Jun 05, 2008 43.39 45.65 43.02 45.45 18,746,944 +2.77(+6.49%)
Jun 04, 2008 44.94 45.05 42.38 42.68 18,744,446 -2.52(-5.57%)
Jun 03, 2008 46.85 47.75 44.30 45.20 20,852,720 -1.33(-2.86%)
Jun 02, 2008 47.99 48.55 45.12 46.53 16,303,293 -2.05(-4.23%)
May 30, 2008 49.68 50.13 48.41 48.58 6,641,085 -0.79(-1.60%)
May 29, 2008 48.94 50.02 48.78 49.37 9,019,061 +0.01(+0.02%)
May 28, 2008 51.40 51.43 48.27 49.36 10,555,507 -1.91(-3.73%)
May 27, 2008 51.37 51.80 50.32 51.27 3,746,692 -0.29(-0.56%)
May 26, 2008 52.37 52.74 50.98 51.56 0 +0.00(+0.00%)
May 23, 2008 52.37 52.74 50.98 51.56 5,257,842 -0.85(-1.62%)
May 22, 2008 52.36 53.14 51.87 52.41 5,395,004 +0.02(+0.04%)
May 21, 2008 54.64 54.98 52.34 52.39 5,952,909 -2.31(-4.23%)
May 20, 2008 54.45 55.02 53.63 54.70 4,988,044 +0.05(+0.09%)
May 19, 2008 54.41 56.17 53.97 54.65 7,106,433 +0.68(+1.27%)
May 16, 2008 53.69 54.29 53.51 53.97 5,668,231 +0.42(+0.79%)
May 15, 2008 53.41 54.50 53.15 53.54 7,650,999 -0.08(-0.16%)
May 14, 2008 51.71 53.63 51.60 53.63 10,353,164 +1.96(+3.79%)
May 13, 2008 52.57 52.64 51.30 51.67 5,889,917 -0.84(-1.60%)
May 12, 2008 52.19 52.78 51.84 52.51 3,620,903 +0.39(+0.75%)
May 09, 2008 52.42 53.55 51.74 52.12 3,267,643 -0.41(-0.79%)
May 08, 2008 53.51 53.84 52.40 52.54 5,540,670 -0.38(-0.73%)
May 07, 2008 54.76 55.13 52.92 52.92 5,512,185 -1.84(-3.35%)
May 06, 2008 54.98 55.18 53.77 54.76 6,465,208 -0.49(-0.89%)
May 05, 2008 54.80 56.40 54.76 55.25 4,730,477 +0.22(+0.40%)
May 02, 2008 54.60 55.11 54.19 55.03 5,025,944 +0.86(+1.58%)
May 01, 2008 52.42 54.34 51.38 54.17 8,065,302 +2.52(+4.89%)
Apr 30, 2008 53.75 54.39 51.65 51.65 6,875,898 -1.98(-3.69%)
Apr 29, 2008 53.07 54.10 52.69 53.63 5,219,747 +0.18(+0.33%)
Apr 28, 2008 54.42 54.56 53.06 53.45 6,656,984 -0.84(-1.56%)
Apr 25, 2008 55.32 55.32 53.91 54.29 5,441,141 -0.46(-0.85%)
Apr 24, 2008 54.91 55.41 54.08 54.76 5,515,754 -0.29(-0.53%)
Apr 23, 2008 54.76 55.77 54.25 55.05 9,717,494 +0.46(+0.84%)
Apr 22, 2008 56.63 56.90 51.96 54.59 24,268,358 -4.52(-7.64%)
Apr 21, 2008 56.85 59.26 56.57 59.10 6,229,926 +2.23(+3.92%)
Apr 18, 2008 57.02 57.81 56.32 56.87 6,623,539 +0.60(+1.07%)
Apr 17, 2008 55.83 56.32 55.02 56.27 4,306,882 +0.17(+0.31%)
Apr 16, 2008 55.05 56.10 54.83 56.10 4,722,169 +1.40(+2.56%)
Apr 15, 2008 54.10 54.87 53.75 54.70 4,567,363 +0.85(+1.57%)
Apr 14, 2008 55.90 55.90 53.85 53.85 4,805,621 -1.34(-2.43%)
Apr 11, 2008 55.93 56.70 55.20 55.20 4,432,238 -1.21(-2.14%)
Apr 10, 2008 56.42 57.15 55.51 56.41 4,290,249 +0.06(+0.10%)
Apr 09, 2008 57.91 58.39 56.11 56.35 5,670,277 -1.31(-2.27%)
Apr 08, 2008 57.13 58.58 57.13 57.66 6,313,060 +0.19(+0.33%)
Apr 07, 2008 58.38 59.50 57.44 57.47 8,208,956 -0.18(-0.31%)
Apr 04, 2008 57.80 58.31 56.79 57.65 5,376,635 -0.37(-0.64%)
Apr 03, 2008 57.11 58.25 56.39 58.02 4,614,288 +0.65(+1.14%)
Apr 02, 2008 56.54 58.49 56.26 57.37 9,479,200 +0.92(+1.62%)
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.