Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 50.55 50.64 50.28 50.56 127,933 +0.20(+0.40%)
Aug 28, 2008 50.47 50.48 50.29 50.36 99,568 +0.02(+0.04%)
Aug 27, 2008 50.38 50.42 50.25 50.33 191,721 -0.02(-0.05%)
Aug 26, 2008 50.41 50.56 50.27 50.36 690,178 -0.11(-0.21%)
Aug 25, 2008 50.32 50.49 50.21 50.47 76,715 +0.11(+0.21%)
Aug 22, 2008 50.31 50.36 50.07 50.36 46,388 -0.12(-0.23%)
Aug 21, 2008 50.07 50.60 50.07 50.48 61,647 +0.05(+0.09%)
Aug 20, 2008 50.42 50.51 50.06 50.43 60,994 -0.13(-0.26%)
Aug 19, 2008 50.47 50.58 50.38 50.56 41,247 -0.05(-0.09%)
Aug 18, 2008 50.62 50.70 50.31 50.61 23,775 +0.08(+0.16%)
Aug 15, 2008 50.58 50.58 50.18 50.52 0 +0.04(+0.07%)
Aug 14, 2008 50.32 50.49 50.18 50.49 50,223 +0.17(+0.33%)
Aug 13, 2008 50.13 50.36 50.04 50.32 36,396 +0.00(+0.00%)
Aug 12, 2008 50.09 50.47 50.05 50.32 46,618 +0.17(+0.33%)
Aug 11, 2008 50.07 50.22 50.06 50.16 39,608 -0.23(-0.45%)
Aug 08, 2008 50.30 50.42 50.10 50.38 51,926 +0.11(+0.21%)
Aug 07, 2008 50.35 50.36 50.06 50.28 42,151 -0.12(-0.24%)
Aug 06, 2008 50.51 50.51 50.30 50.40 51,540 -0.20(-0.39%)
Aug 05, 2008 50.49 50.76 50.28 50.60 158,151 +0.43(+0.85%)
Aug 04, 2008 50.51 50.60 50.10 50.17 48,224 -0.58(-1.15%)
Aug 01, 2008 50.63 50.75 50.54 50.75 40,669 -0.34(-0.67%)
Jul 31, 2008 51.07 51.14 50.95 51.09 35,092 -0.13(-0.25%)
Jul 30, 2008 51.25 51.29 51.13 51.22 63,310 -0.01(-0.02%)
Jul 29, 2008 51.24 51.34 50.95 51.24 30,350 -0.05(-0.09%)
Jul 28, 2008 51.39 51.41 51.13 51.28 558,377 +0.04(+0.07%)
Jul 25, 2008 51.24 51.34 51.06 51.25 34,656 -0.20(-0.39%)
Jul 24, 2008 51.47 51.64 51.35 51.45 69,913 -0.03(-0.06%)
Jul 23, 2008 51.36 51.58 50.88 51.48 76,364 +0.12(+0.23%)
Jul 22, 2008 50.95 51.48 50.95 51.37 64,821 +0.23(+0.44%)
Jul 21, 2008 51.14 51.58 50.95 51.14 65,718 +0.31(+0.61%)
Jul 18, 2008 51.01 51.15 50.83 50.83 47,038 +0.00(+0.01%)
Jul 17, 2008 50.77 51.37 50.75 50.83 98,765 +0.34(+0.67%)
Jul 16, 2008 50.71 50.75 50.26 50.49 22,761 -0.46(-0.91%)
Jul 15, 2008 50.95 50.99 50.58 50.95 111,730 -0.32(-0.62%)
Jul 14, 2008 51.31 51.66 50.96 51.27 140,801 -0.20(-0.39%)
Jul 11, 2008 51.14 51.47 50.58 51.47 141,328 +0.08(+0.16%)
Jul 10, 2008 51.31 51.40 51.03 51.39 67,233 +0.38(+0.74%)
Jul 09, 2008 51.25 51.25 50.90 51.01 17,892 -0.25(-0.49%)
Jul 08, 2008 50.95 51.37 50.95 51.26 57,241 +0.33(+0.65%)
Jul 07, 2008 51.29 51.38 50.83 50.93 37,682 -0.47(-0.92%)
Jul 04, 2008 51.53 51.53 51.22 51.40 12,596 +0.00(+0.00%)
Jul 03, 2008 51.53 51.53 51.22 51.40 12,596 +0.19(+0.38%)
Jul 02, 2008 51.52 52.01 51.12 51.21 43,022 -0.40(-0.77%)
Jul 01, 2008 51.59 51.66 51.25 51.60 695,170 -0.47(-0.90%)
Jun 30, 2008 52.14 52.14 51.70 52.07 35,495 +0.05(+0.10%)
Jun 27, 2008 52.12 52.12 51.75 52.02 25,040 +0.18(+0.34%)
Jun 26, 2008 51.85 52.22 51.84 51.84 53,252 -0.18(-0.34%)
Jun 25, 2008 51.96 52.24 51.64 52.02 35,977 +0.03(+0.05%)
Jun 24, 2008 53.05 53.05 51.60 51.99 226,396 -0.88(-1.67%)
Jun 23, 2008 52.91 52.97 52.74 52.87 43,473 -0.17(-0.31%)
Jun 20, 2008 53.17 53.17 52.79 53.04 79,090 -0.13(-0.25%)
Jun 19, 2008 53.32 53.32 53.14 53.17 26,987 -0.18(-0.33%)
Jun 18, 2008 53.42 53.75 53.34 53.34 30,996 -0.36(-0.66%)
Jun 17, 2008 53.74 53.74 53.50 53.70 28,168 +0.06(+0.11%)
Jun 16, 2008 53.64 53.64 53.32 53.64 34,358 +0.12(+0.22%)
Jun 13, 2008 53.72 53.87 53.50 53.52 25,813 -0.20(-0.38%)
Jun 12, 2008 53.76 53.76 53.50 53.72 18,763 +0.07(+0.13%)
Jun 11, 2008 53.62 53.78 53.56 53.65 27,378 -0.01(-0.02%)
Jun 10, 2008 53.74 53.74 53.56 53.66 25,973 -0.08(-0.15%)
Jun 09, 2008 53.76 53.82 53.66 53.75 22,153 -0.05(-0.09%)
Jun 06, 2008 53.70 53.81 53.56 53.79 20,782 -0.01(-0.02%)
Jun 05, 2008 53.27 53.91 53.25 53.81 47,109 +0.31(+0.58%)
Jun 04, 2008 53.47 53.57 53.32 53.50 56,650 -0.12(-0.22%)
Jun 03, 2008 53.68 53.76 53.51 53.62 118,251 -0.24(-0.44%)
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.