Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 53.74 54.01 53.69 53.85 44,037 -0.51(-0.94%)
May 30, 2008 54.20 54.41 54.19 54.36 59,039 +0.40(+0.75%)
May 29, 2008 53.89 53.98 53.60 53.96 36,138 +0.38(+0.71%)
May 28, 2008 53.39 53.98 53.39 53.58 76,802 -0.09(-0.18%)
May 27, 2008 53.96 54.17 53.68 53.68 51,135 +0.00(+0.00%)
May 26, 2008 54.30 54.36 53.56 53.68 0 +0.00(+0.00%)
May 23, 2008 54.30 54.36 53.56 53.68 69,173 -0.70(-1.29%)
May 22, 2008 54.43 54.52 54.25 54.38 32,539 -0.30(-0.54%)
May 21, 2008 54.83 54.83 54.59 54.67 208,417 +0.04(+0.06%)
May 20, 2008 54.60 54.80 54.56 54.64 33,843 -0.08(-0.15%)
May 19, 2008 54.71 54.86 54.42 54.72 46,202 +0.31(+0.57%)
May 16, 2008 54.51 54.51 54.33 54.41 71,840 -0.05(-0.09%)
May 15, 2008 54.16 54.52 54.16 54.46 105,915 +0.19(+0.35%)
May 14, 2008 54.41 54.42 54.21 54.27 45,152 +0.00(+0.00%)
May 13, 2008 54.43 54.43 54.23 54.27 61,997 -0.19(-0.35%)
May 12, 2008 54.26 54.46 54.05 54.46 46,489 +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 59,110 -0.07(-0.13%)
May 07, 2008 54.21 54.47 54.21 54.41 75,230 +0.05(+0.09%)
May 06, 2008 54.51 54.58 54.36 54.36 90,726 -0.27(-0.50%)
May 05, 2008 55.04 55.13 54.45 54.64 90,472 +0.17(+0.30%)
May 02, 2008 55.09 55.24 54.47 54.47 72,227 -0.44(-0.80%)
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.