Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 44.46 44.87 43.26 43.26 6,923,986 -0.71(-1.62%)
Jun 27, 2008 46.39 46.39 43.35 43.97 10,804,475 -1.97(-4.29%)
Jun 26, 2008 47.64 47.86 45.94 45.94 8,852,241 -2.33(-4.82%)
Jun 25, 2008 49.34 49.67 48.00 48.27 8,932,496 -0.70(-1.43%)
Jun 24, 2008 48.47 49.62 48.33 48.97 6,649,465 -0.36(-0.73%)
Jun 23, 2008 49.56 50.12 48.37 49.33 9,485,710 +0.87(+1.79%)
Jun 20, 2008 49.25 50.09 48.35 48.46 8,630,550 -1.33(-2.67%)
Jun 19, 2008 50.12 50.47 49.31 49.79 7,572,044 -0.07(-0.14%)
Jun 18, 2008 49.44 50.63 49.07 49.86 9,706,241 -0.02(-0.04%)
Jun 17, 2008 49.16 50.91 49.11 49.88 18,647,488 +2.53(+5.34%)
Jun 16, 2008 46.73 47.46 46.30 47.35 6,652,707 +0.51(+1.09%)
Jun 13, 2008 44.95 46.84 44.95 46.84 7,966,087 +2.07(+4.61%)
Jun 12, 2008 44.11 45.98 44.03 44.77 8,463,735 +1.20(+2.75%)
Jun 11, 2008 44.26 44.77 43.57 43.58 8,800,678 -0.48(-1.09%)
Jun 10, 2008 44.42 44.91 43.40 44.06 8,151,000 +0.10(+0.23%)
Jun 09, 2008 44.01 44.59 43.10 43.96 8,799,199 +0.20(+0.46%)
Jun 06, 2008 45.12 45.36 43.76 43.76 11,083,682 -1.69(-3.71%)
Jun 05, 2008 43.39 45.65 43.01 45.44 18,748,870 +2.77(+6.49%)
Jun 04, 2008 44.93 45.04 42.38 42.67 18,746,372 -2.52(-5.57%)
Jun 03, 2008 46.85 47.75 44.30 45.19 20,854,862 -1.33(-2.86%)
Jun 02, 2008 47.98 48.54 45.11 46.52 16,304,967 -2.05(-4.23%)
May 30, 2008 49.68 50.12 48.40 48.58 6,641,767 -0.79(-1.60%)
May 29, 2008 48.94 50.01 48.77 49.37 9,019,987 +0.01(+0.02%)
May 28, 2008 51.39 51.42 48.26 49.36 10,556,591 -1.91(-3.73%)
May 27, 2008 51.37 51.80 50.31 51.27 3,747,077 -0.29(-0.56%)
May 26, 2008 52.36 52.73 50.97 51.56 0 +0.00(+0.00%)
May 23, 2008 52.36 52.73 50.97 51.56 5,258,382 -0.85(-1.62%)
May 22, 2008 52.35 53.14 51.86 52.40 5,395,558 +0.02(+0.04%)
May 21, 2008 54.64 54.97 52.33 52.38 5,953,521 -2.31(-4.23%)
May 20, 2008 54.44 55.01 53.62 54.70 4,988,556 +0.05(+0.09%)
May 19, 2008 54.41 56.16 53.97 54.65 7,107,162 +0.68(+1.27%)
May 16, 2008 53.68 54.28 53.50 53.96 5,668,813 +0.42(+0.79%)
May 15, 2008 53.40 54.49 53.14 53.54 7,651,784 -0.08(-0.16%)
May 14, 2008 51.70 53.62 51.59 53.62 10,354,228 +1.96(+3.79%)
May 13, 2008 52.57 52.64 51.30 51.66 5,890,522 -0.84(-1.60%)
May 12, 2008 52.19 52.78 51.83 52.51 3,621,274 +0.39(+0.75%)
May 09, 2008 52.42 53.54 51.74 52.12 3,267,979 -0.41(-0.79%)
May 08, 2008 53.51 53.83 52.40 52.53 5,541,239 -0.38(-0.73%)
May 07, 2008 54.75 55.12 52.91 52.91 5,512,751 -1.84(-3.35%)
May 06, 2008 54.98 55.18 53.77 54.75 6,465,872 -0.49(-0.89%)
May 05, 2008 54.80 56.39 54.76 55.24 4,730,963 +0.22(+0.40%)
May 02, 2008 54.59 55.11 54.19 55.02 5,026,460 +0.86(+1.58%)
May 01, 2008 52.41 54.33 51.37 54.17 8,066,130 +2.52(+4.89%)
Apr 30, 2008 53.74 54.38 51.64 51.64 6,876,604 -1.98(-3.69%)
Apr 29, 2008 53.06 54.10 52.69 53.62 5,220,283 +0.18(+0.33%)
Apr 28, 2008 54.41 54.56 53.06 53.44 6,657,668 -0.84(-1.56%)
Apr 25, 2008 55.31 55.31 53.91 54.29 5,441,700 -0.46(-0.85%)
Apr 24, 2008 54.90 55.41 54.08 54.75 5,516,321 -0.29(-0.53%)
Apr 23, 2008 54.75 55.77 54.24 55.04 9,718,492 +0.46(+0.84%)
Apr 22, 2008 56.62 56.89 51.96 54.58 24,270,850 -4.52(-7.64%)
Apr 21, 2008 56.84 59.25 56.56 59.10 6,230,566 +2.23(+3.92%)
Apr 18, 2008 57.01 57.80 56.32 56.87 6,624,220 +0.60(+1.07%)
Apr 17, 2008 55.82 56.31 55.01 56.27 4,307,325 +0.17(+0.31%)
Apr 16, 2008 55.04 56.10 54.82 56.10 4,722,654 +1.40(+2.56%)
Apr 15, 2008 54.09 54.87 53.74 54.69 4,567,832 +0.85(+1.57%)
Apr 14, 2008 55.89 55.89 53.85 53.85 4,806,115 -1.34(-2.43%)
Apr 11, 2008 55.93 56.69 55.19 55.19 4,432,693 -1.21(-2.14%)
Apr 10, 2008 56.42 57.14 55.50 56.40 4,290,689 +0.06(+0.10%)
Apr 09, 2008 57.90 58.39 56.11 56.35 5,670,859 -1.31(-2.27%)
Apr 08, 2008 57.12 58.58 57.12 57.65 6,313,708 +0.19(+0.33%)
Apr 07, 2008 58.37 59.49 57.44 57.46 8,209,799 -0.18(-0.31%)
Apr 04, 2008 57.80 58.31 56.78 57.64 5,377,187 -0.37(-0.64%)
Apr 03, 2008 57.10 58.24 56.39 58.01 4,614,762 +0.65(+1.14%)
Apr 02, 2008 56.53 58.48 56.25 57.36 9,480,174 +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.