Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 54.44 56.43 53.36 56.26 7,765,780 +2.62(+4.89%)
Apr 30, 2008 55.82 56.49 53.64 53.64 6,620,547 -2.06(-3.69%)
Apr 29, 2008 55.11 56.19 54.72 55.70 5,025,901 +0.19(+0.33%)
Apr 28, 2008 56.51 56.67 55.11 55.51 6,409,763 -0.88(-1.56%)
Apr 25, 2008 57.45 57.45 55.99 56.39 5,239,073 -0.48(-0.85%)
Apr 24, 2008 57.02 57.55 56.17 56.87 5,310,915 -0.30(-0.53%)
Apr 23, 2008 56.87 57.93 56.34 57.17 9,356,614 +0.48(+0.84%)
Apr 22, 2008 58.81 59.10 53.97 56.69 23,367,100 -4.69(-7.64%)
Apr 21, 2008 59.04 61.55 58.75 61.38 5,998,565 +2.32(+3.92%)
Apr 18, 2008 59.22 60.04 58.50 59.07 6,377,560 +0.62(+1.07%)
Apr 17, 2008 57.98 58.49 57.14 58.44 4,146,937 +0.18(+0.31%)
Apr 16, 2008 57.17 58.27 56.94 58.27 4,546,801 +1.46(+2.56%)
Apr 15, 2008 56.19 56.99 55.82 56.81 4,397,744 +0.88(+1.57%)
Apr 14, 2008 58.05 58.05 55.93 55.93 4,627,154 -1.40(-2.43%)
Apr 11, 2008 58.09 58.89 57.33 57.33 4,267,637 -1.26(-2.14%)
Apr 10, 2008 58.60 59.35 57.65 58.58 4,130,921 +0.06(+0.10%)
Apr 09, 2008 60.14 60.65 58.28 58.52 5,459,699 -1.36(-2.27%)
Apr 08, 2008 59.33 60.84 59.33 59.88 6,078,611 +0.20(+0.33%)
Apr 07, 2008 60.63 61.79 59.66 59.68 7,904,099 -0.19(-0.31%)
Apr 04, 2008 60.03 60.56 58.98 59.87 5,176,962 -0.39(-0.64%)
Apr 03, 2008 59.31 60.49 58.57 60.26 4,442,927 +0.68(+1.14%)
Apr 02, 2008 58.72 60.74 58.43 59.58 9,127,170 +0.95(+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.