Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 43.26 43.97 41.77 42.23 5,717,226 -1.54(-3.53%)
Jul 30, 2008 44.56 45.06 42.43 43.77 7,289,093 -0.10(-0.24%)
Jul 29, 2008 41.72 43.88 41.09 43.88 8,503,883 +2.71(+6.59%)
Jul 28, 2008 43.52 43.53 40.82 41.16 6,667,085 -2.08(-4.82%)
Jul 25, 2008 43.75 44.22 42.33 43.25 6,243,735 +0.13(+0.30%)
Jul 24, 2008 45.18 45.71 42.83 43.12 11,245,962 -2.69(-5.86%)
Jul 23, 2008 42.63 46.08 42.22 45.80 16,223,039 +2.86(+6.65%)
Jul 22, 2008 38.58 43.09 38.31 42.95 13,922,211 +4.78(+12.52%)
Jul 21, 2008 38.58 38.97 36.88 38.17 8,415,598 -0.84(-2.15%)
Jul 18, 2008 39.31 39.88 37.87 39.01 12,756,852 -0.25(-0.64%)
Jul 17, 2008 39.28 40.09 37.70 39.26 11,543,811 +3.32(+9.23%)
Jul 16, 2008 35.94 35.94 35.94 35.94 0 +0.00(+0.00%)
Jul 15, 2008 35.94 35.94 35.94 35.94 0 +0.00(+0.00%)
Jul 14, 2008 35.94 35.94 35.94 35.94 0 +0.00(+0.00%)
Jul 11, 2008 35.24 37.52 34.31 35.94 24,084,608 -0.38(-1.03%)
Jul 10, 2008 37.64 37.87 35.76 36.31 19,363,600 -1.30(-3.45%)
Jul 09, 2008 40.17 40.49 37.45 37.61 10,866,097 -2.55(-6.34%)
Jul 08, 2008 39.40 40.34 37.23 40.16 16,055,118 +0.96(+2.46%)
Jul 07, 2008 40.72 41.85 38.67 39.20 10,799,209 -1.35(-3.34%)
Jul 04, 2008 41.66 41.89 39.33 40.55 7,823,976 +0.00(+0.00%)
Jul 03, 2008 41.66 41.89 39.33 40.55 7,823,976 -0.62(-1.50%)
Jul 02, 2008 42.67 43.73 41.12 41.17 12,248,500 -0.97(-2.31%)
Jul 01, 2008 44.56 44.66 40.89 42.14 25,081,782 -2.79(-6.21%)
Jun 30, 2008 46.18 46.61 44.93 44.93 6,666,164 -0.74(-1.62%)
Jun 27, 2008 48.19 48.19 45.03 45.67 10,402,160 -2.05(-4.29%)
Jun 26, 2008 49.49 49.71 47.72 47.72 8,522,619 -2.42(-4.82%)
Jun 25, 2008 51.25 51.59 49.86 50.13 8,599,885 -0.73(-1.43%)
Jun 24, 2008 50.34 51.54 50.20 50.86 6,401,866 -0.38(-0.73%)
Jun 23, 2008 51.48 52.06 50.24 51.24 9,132,500 +0.90(+1.79%)
Jun 20, 2008 51.16 52.02 50.22 50.33 8,309,183 -1.38(-2.67%)
Jun 19, 2008 52.06 52.43 51.22 51.72 7,290,091 -0.07(-0.14%)
Jun 18, 2008 51.36 52.59 50.96 51.79 9,344,819 -0.02(-0.04%)
Jun 17, 2008 51.07 52.88 51.01 51.81 17,953,130 +2.63(+5.34%)
Jun 16, 2008 48.53 49.30 48.09 49.18 6,404,987 +0.53(+1.09%)
Jun 13, 2008 46.68 48.66 46.68 48.65 7,669,462 +2.15(+4.61%)
Jun 12, 2008 45.82 47.76 45.73 46.50 8,148,579 +1.24(+2.75%)
Jun 11, 2008 45.97 46.50 45.26 45.26 8,472,976 -0.50(-1.09%)
Jun 10, 2008 46.14 46.64 45.08 45.76 7,847,489 +0.10(+0.23%)
Jun 09, 2008 45.71 46.31 44.77 45.66 8,471,552 +0.21(+0.46%)
Jun 06, 2008 46.87 47.12 45.45 45.45 10,670,970 -1.75(-3.71%)
Jun 05, 2008 45.06 47.42 44.68 47.20 18,050,736 +2.88(+6.49%)
Jun 04, 2008 46.67 46.78 44.02 44.32 18,048,332 -2.61(-5.57%)
Jun 03, 2008 48.66 49.59 46.01 46.94 20,078,310 -1.38(-2.86%)
Jun 02, 2008 49.84 50.42 46.86 48.32 15,697,835 -2.13(-4.23%)
May 30, 2008 51.60 52.06 50.28 50.46 6,394,454 -0.82(-1.60%)
May 29, 2008 50.83 51.95 50.66 51.28 8,684,119 +0.01(+0.02%)
May 28, 2008 53.38 53.41 50.13 51.26 10,163,505 -1.99(-3.73%)
May 27, 2008 53.36 53.80 52.26 53.25 3,607,551 -0.30(-0.56%)
May 26, 2008 54.39 54.77 52.94 53.55 0 +0.00(+0.00%)
May 23, 2008 54.39 54.77 52.94 53.55 5,062,581 -0.88(-1.62%)
May 22, 2008 54.38 55.19 53.87 54.43 5,194,649 +0.02(+0.04%)
May 21, 2008 56.75 57.10 54.36 54.41 5,731,835 -2.40(-4.23%)
May 20, 2008 56.55 57.14 55.70 56.81 4,802,802 +0.05(+0.09%)
May 19, 2008 56.51 58.34 56.05 56.76 6,842,520 +0.71(+1.27%)
May 16, 2008 55.76 56.38 55.57 56.05 5,457,729 +0.44(+0.79%)
May 15, 2008 55.47 56.60 55.20 55.61 7,366,862 -0.09(-0.16%)
May 14, 2008 53.70 55.70 53.59 55.70 9,968,678 +2.03(+3.79%)
May 13, 2008 54.60 54.67 53.28 53.66 5,671,182 -0.87(-1.60%)
May 12, 2008 54.21 54.82 53.84 54.54 3,486,433 +0.40(+0.75%)
May 09, 2008 54.44 55.61 53.74 54.13 3,146,292 -0.43(-0.79%)
May 08, 2008 55.58 55.91 54.42 54.56 5,334,905 -0.40(-0.73%)
May 07, 2008 56.87 57.26 54.96 54.96 5,307,478 -1.91(-3.35%)
May 06, 2008 57.10 57.31 55.85 56.87 6,225,109 -0.51(-0.89%)
May 05, 2008 56.92 58.57 56.87 57.38 4,554,801 +0.23(+0.40%)
May 02, 2008 56.71 57.24 56.28 57.15 4,839,294 +0.89(+1.58%)
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.