Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 50.11 50.11 47.63 48.39 1,983,015 -2.13(-4.22%)
Jul 30, 2008 50.23 50.99 49.06 50.52 1,481,498 +0.46(+0.92%)
Jul 29, 2008 49.04 50.74 48.50 50.06 2,426,907 +2.22(+4.64%)
Jul 28, 2008 48.04 49.45 47.49 47.84 1,839,546 -0.28(-0.57%)
Jul 25, 2008 47.53 49.00 46.35 48.11 3,652,301 +4.28(+9.77%)
Jul 24, 2008 47.35 47.48 43.55 43.83 3,551,025 -3.40(-7.20%)
Jul 23, 2008 48.42 49.14 47.18 47.23 2,223,726 -1.61(-3.29%)
Jul 22, 2008 50.16 51.31 48.34 48.84 1,813,975 -1.53(-3.04%)
Jul 21, 2008 50.10 50.67 48.80 50.37 1,924,778 +0.53(+1.06%)
Jul 18, 2008 50.07 52.70 49.74 49.84 1,799,483 -0.82(-1.62%)
Jul 17, 2008 50.33 54.23 49.67 50.66 4,128,193 -4.34(-7.88%)
Jul 16, 2008 54.81 55.60 52.35 55.00 2,010,592 +0.48(+0.89%)
Jul 15, 2008 55.37 55.74 53.05 54.52 2,246,810 -1.36(-2.43%)
Jul 14, 2008 57.46 57.46 54.82 55.87 1,263,781 -0.67(-1.19%)
Jul 11, 2008 56.15 56.78 54.65 56.55 1,206,571 +0.07(+0.12%)
Jul 10, 2008 53.68 56.65 53.09 56.48 2,038,310 +2.94(+5.50%)
Jul 09, 2008 55.03 56.51 53.32 53.54 2,317,667 +0.82(+1.56%)
Jul 08, 2008 53.38 53.38 51.08 52.72 3,114,566 -0.73(-1.36%)
Jul 07, 2008 53.02 55.31 52.34 53.44 1,739,056 +0.50(+0.94%)
Jul 04, 2008 52.11 54.57 51.52 52.95 1,257,933 +0.00(+0.00%)
Jul 03, 2008 52.11 54.57 51.52 52.95 1,257,933 +0.51(+0.98%)
Jul 02, 2008 59.87 59.95 52.16 52.43 3,650,686 -7.41(-12.38%)
Jul 01, 2008 58.53 59.94 57.80 59.84 2,965,848 +0.78(+1.32%)
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%)
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.