Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 59.10 60.02 58.53 59.06 1,209,278 +0.15(+0.26%)
Jun 27, 2008 58.69 60.09 58.45 58.91 1,524,551 +0.21(+0.37%)
Jun 26, 2008 59.18 59.96 57.94 58.69 2,453,719 +0.78(+1.35%)
Jun 25, 2008 56.79 58.49 55.19 57.91 2,122,538 +1.42(+2.51%)
Jun 24, 2008 59.70 59.99 56.17 56.49 2,922,969 +0.20(+0.35%)
Jun 23, 2008 54.96 56.60 54.72 56.29 1,109,994 +1.56(+2.86%)
Jun 20, 2008 56.27 56.49 54.60 54.73 1,529,827 -1.76(-3.12%)
Jun 19, 2008 56.21 57.08 55.89 56.49 1,361,643 +0.48(+0.86%)
Jun 18, 2008 54.82 56.15 54.10 56.01 1,482,425 +1.03(+1.87%)
Jun 17, 2008 55.45 57.22 54.73 54.98 1,494,608 +1.60(+3.00%)
Jun 16, 2008 52.51 53.72 52.13 53.38 802,717 +0.59(+1.12%)
Jun 13, 2008 51.27 52.81 51.11 52.79 864,659 +1.86(+3.66%)
Jun 12, 2008 51.73 52.43 50.46 50.93 1,109,994 -0.62(-1.20%)
Jun 11, 2008 52.99 53.25 51.35 51.55 1,199,112 -1.20(-2.28%)
Jun 10, 2008 52.96 53.78 52.13 52.76 973,493 -1.03(-1.91%)
Jun 09, 2008 52.18 53.87 52.18 53.78 1,068,458 +1.82(+3.49%)
Jun 06, 2008 53.16 53.63 51.81 51.97 855,975 -1.69(-3.14%)
Jun 05, 2008 52.12 53.65 52.11 53.65 1,231,234 +2.07(+4.01%)
Jun 04, 2008 52.10 52.86 51.51 51.58 808,836 -0.92(-1.75%)
Jun 03, 2008 53.23 53.23 51.40 52.50 1,284,303 -0.31(-0.59%)
Jun 02, 2008 52.03 53.09 51.55 52.82 1,142,419 +0.74(+1.43%)
May 30, 2008 51.35 52.80 51.35 52.07 2,657,313 +0.90(+1.77%)
May 29, 2008 52.05 52.05 50.31 51.17 982,000 -0.88(-1.69%)
May 28, 2008 50.38 52.16 50.00 52.05 1,220,724 +1.75(+3.49%)
May 27, 2008 50.80 51.18 49.77 50.30 1,008,839 -0.50(-0.98%)
May 26, 2008 51.43 51.58 49.75 50.79 0 +0.00(+0.00%)
May 23, 2008 51.43 51.58 49.75 50.79 944,301 -0.51(-1.00%)
May 22, 2008 50.99 52.09 50.79 51.31 1,477,385 +0.53(+1.04%)
May 21, 2008 51.58 52.24 50.72 50.78 1,041,538 -0.84(-1.62%)
May 20, 2008 50.87 51.67 49.87 51.61 728,221 +0.40(+0.78%)
May 19, 2008 51.34 52.19 50.92 51.22 1,135,882 -1.00(-1.91%)
May 16, 2008 51.88 52.41 51.39 52.21 791,706 +0.36(+0.69%)
May 15, 2008 50.93 51.85 50.56 51.85 1,004,308 +1.10(+2.17%)
May 14, 2008 50.56 52.08 49.90 50.75 1,599,788 +0.38(+0.75%)
May 13, 2008 48.35 50.40 48.35 50.37 1,690,742 +1.65(+3.40%)
May 12, 2008 47.85 48.73 46.83 48.72 1,346,948 +1.02(+2.14%)
May 09, 2008 47.74 47.85 46.89 47.70 1,061,649 -0.38(-0.80%)
May 08, 2008 47.27 48.10 47.27 48.08 1,346,883 +1.16(+2.47%)
May 07, 2008 47.77 48.26 46.58 46.92 1,296,447 -0.87(-1.81%)
May 06, 2008 48.20 48.27 47.47 47.79 857,299 -0.42(-0.87%)
May 05, 2008 46.25 48.27 46.25 48.21 904,927 +1.42(+3.03%)
May 02, 2008 46.73 47.28 46.33 46.79 903,263 +0.28(+0.59%)
May 01, 2008 46.18 46.76 45.29 46.52 1,008,896 -0.05(-0.10%)
Apr 30, 2008 46.75 47.51 46.42 46.56 810,964 -0.15(-0.31%)
Apr 29, 2008 47.32 47.52 46.66 46.71 1,291,165 -0.78(-1.65%)
Apr 28, 2008 47.14 47.87 46.17 47.49 2,122,851 +0.31(+0.67%)
Apr 25, 2008 46.01 47.18 45.40 47.18 1,081,903 +1.38(+3.01%)
Apr 24, 2008 46.30 46.30 44.70 45.80 1,301,437 -0.32(-0.70%)
Apr 23, 2008 46.80 46.80 45.62 46.12 1,060,985 -0.70(-1.51%)
Apr 22, 2008 47.89 48.03 46.31 46.83 1,045,392 -0.90(-1.89%)
Apr 21, 2008 47.35 48.23 46.80 47.73 1,253,114 +0.19(+0.40%)
Apr 18, 2008 47.58 48.18 46.90 47.54 1,056,452 -0.19(-0.40%)
Apr 17, 2008 47.42 48.99 45.78 47.73 2,275,266 -1.51(-3.07%)
Apr 16, 2008 48.01 49.24 48.01 49.24 1,141,209 +1.73(+3.64%)
Apr 15, 2008 47.90 48.12 46.38 47.51 992,536 -0.08(-0.18%)
Apr 14, 2008 46.99 47.98 46.34 47.59 878,192 +0.29(+0.62%)
Apr 11, 2008 47.90 48.03 47.07 47.30 392,801 -1.01(-2.09%)
Apr 10, 2008 47.33 48.50 46.49 48.31 647,729 +0.98(+2.07%)
Apr 09, 2008 48.34 48.50 46.99 47.33 855,046 -1.29(-2.65%)
Apr 08, 2008 47.38 48.68 47.38 48.62 713,602 +0.80(+1.67%)
Apr 07, 2008 48.25 48.83 47.28 47.82 1,182,889 -0.21(-0.45%)
Apr 04, 2008 47.17 48.10 46.99 48.04 881,064 +0.74(+1.57%)
Apr 03, 2008 46.35 47.59 45.81 47.29 1,421,975 +0.70(+1.51%)
Apr 02, 2008 46.07 47.09 45.91 46.59 1,306,226 +0.44(+0.96%)
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.