Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 55.95 56.64 55.50 56.42 21,684,534 +0.76(+1.36%)
Jun 27, 2008 55.39 56.53 55.39 55.66 29,999,952 +0.22(+0.40%)
Jun 26, 2008 56.42 57.04 55.44 55.44 25,698,744 -1.11(-1.96%)
Jun 25, 2008 56.24 57.01 55.41 56.55 24,919,758 +0.41(+0.73%)
Jun 24, 2008 56.11 56.65 55.79 56.14 18,424,026 -0.24(-0.42%)
Jun 23, 2008 54.65 56.39 54.65 56.38 21,402,752 +1.39(+2.53%)
Jun 20, 2008 55.39 55.82 54.69 54.99 26,407,744 -0.14(-0.25%)
Jun 19, 2008 56.66 56.94 55.13 55.13 26,959,926 -1.37(-2.42%)
Jun 18, 2008 56.87 57.09 55.68 56.49 22,873,616 -0.63(-1.11%)
Jun 17, 2008 56.80 57.42 56.38 57.12 16,102,739 +0.50(+0.88%)
Jun 16, 2008 56.64 57.43 56.41 56.62 13,274,925 +0.05(+0.09%)
Jun 13, 2008 55.46 56.76 55.21 56.57 16,442,257 +0.76(+1.37%)
Jun 12, 2008 56.27 56.27 55.53 55.81 23,342,728 -0.77(-1.37%)
Jun 11, 2008 56.66 56.90 55.93 56.58 19,619,664 +0.36(+0.65%)
Jun 10, 2008 56.76 57.59 55.58 56.22 27,186,860 -1.38(-2.39%)
Jun 09, 2008 56.89 57.65 56.63 57.60 20,268,492 +0.97(+1.71%)
Jun 06, 2008 57.26 58.14 55.98 56.63 32,638,784 -0.28(-0.49%)
Jun 05, 2008 54.87 57.05 54.87 56.91 24,457,666 +2.25(+4.11%)
Jun 04, 2008 55.31 55.62 54.37 54.66 24,160,136 -1.04(-1.86%)
Jun 03, 2008 56.37 57.04 55.57 55.70 24,668,374 -0.86(-1.52%)
Jun 02, 2008 56.24 56.74 55.67 56.56 20,471,834 +0.13(+0.22%)
May 30, 2008 56.42 56.62 55.98 56.43 20,880,880 +0.16(+0.29%)
May 29, 2008 56.94 57.20 56.25 56.27 23,135,268 -0.89(-1.55%)
May 28, 2008 56.27 57.24 56.10 57.15 18,455,908 +0.48(+0.84%)
May 27, 2008 56.89 57.07 56.09 56.68 22,531,302 -0.65(-1.14%)
May 26, 2008 58.12 58.39 57.20 57.33 0 +0.00(+0.00%)
May 23, 2008 58.12 58.39 57.20 57.33 20,177,574 -0.67(-1.16%)
May 22, 2008 58.54 58.86 57.89 58.00 30,544,294 -0.63(-1.08%)
May 21, 2008 58.76 59.55 58.45 58.63 38,645,388 -0.04(-0.07%)
May 20, 2008 58.48 58.76 58.18 58.67 28,589,380 +0.51(+0.87%)
May 19, 2008 57.27 58.51 57.15 58.17 22,684,006 +1.04(+1.81%)
May 16, 2008 56.36 57.18 56.28 57.13 28,643,634 +1.08(+1.92%)
May 15, 2008 56.05 56.12 55.44 56.05 23,604,736 +0.44(+0.79%)
May 14, 2008 55.76 56.35 55.50 55.62 23,546,580 -0.01(-0.01%)
May 13, 2008 55.45 55.76 54.81 55.62 18,684,218 +0.21(+0.38%)
May 12, 2008 55.32 55.54 54.90 55.41 16,470,816 -0.02(-0.03%)
May 09, 2008 55.49 55.72 54.75 55.43 19,873,254 -0.03(-0.05%)
May 08, 2008 54.35 55.69 54.24 55.46 26,486,504 +1.23(+2.27%)
May 07, 2008 55.07 55.09 54.15 54.23 26,202,206 -0.91(-1.64%)
May 06, 2008 54.12 55.20 54.12 55.13 19,132,532 +0.71(+1.31%)
May 05, 2008 54.26 55.13 54.20 54.42 15,917,381 +0.17(+0.31%)
May 02, 2008 54.37 54.55 53.86 54.25 18,113,528 +0.22(+0.40%)
May 01, 2008 53.99 54.32 53.17 54.03 26,800,164 -0.69(-1.26%)
Apr 30, 2008 54.10 55.37 54.10 54.72 34,329,276 +0.80(+1.49%)
Apr 29, 2008 52.71 54.25 52.71 53.92 34,275,560 +1.27(+2.42%)
Apr 28, 2008 52.82 53.17 52.51 52.65 12,595,653 -0.11(-0.21%)
Apr 25, 2008 52.74 53.07 51.92 52.75 22,383,616 +0.17(+0.31%)
Apr 24, 2008 53.43 53.49 52.31 52.59 22,718,960 -1.17(-2.17%)
Apr 23, 2008 53.64 53.86 53.20 53.76 22,881,196 +0.24(+0.45%)
Apr 22, 2008 52.64 53.78 52.63 53.52 20,164,542 +0.76(+1.43%)
Apr 21, 2008 53.02 53.19 52.42 52.76 15,039,797 -0.27(-0.51%)
Apr 18, 2008 52.22 53.11 52.19 53.03 17,890,178 +0.68(+1.29%)
Apr 17, 2008 51.91 52.71 51.89 52.36 16,036,759 +0.03(+0.07%)
Apr 16, 2008 51.41 52.41 51.33 52.32 20,935,028 +1.00(+1.95%)
Apr 15, 2008 51.05 51.38 50.74 51.32 14,760,796 +0.50(+0.97%)
Apr 14, 2008 50.54 50.88 50.40 50.82 12,619,055 +0.28(+0.56%)
Apr 11, 2008 50.67 51.09 50.43 50.54 13,075,303 -0.46(-0.89%)
Apr 10, 2008 51.33 51.45 50.61 51.00 16,023,731 -0.20(-0.39%)
Apr 09, 2008 50.94 51.52 50.90 51.19 18,815,610 +0.38(+0.75%)
Apr 08, 2008 50.03 50.86 49.95 50.81 12,989,934 +0.57(+1.14%)
Apr 07, 2008 50.45 50.86 50.15 50.24 14,633,073 +0.13(+0.25%)
Apr 04, 2008 50.10 50.46 49.91 50.11 17,131,774 +0.19(+0.38%)
Apr 03, 2008 49.46 50.54 49.38 49.93 17,260,212 +0.12(+0.24%)
Apr 02, 2008 49.32 50.19 48.62 49.81 18,769,166 +0.44(+0.89%)
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.