Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 56.63 57.50 56.63 56.88 1,215,336 -0.13(-0.23%)
Aug 28, 2008 56.05 57.03 55.69 57.01 1,285,636 +1.17(+2.10%)
Aug 27, 2008 55.00 56.03 54.84 55.84 989,512 +0.78(+1.42%)
Aug 26, 2008 54.75 55.26 54.27 55.06 889,348 +0.24(+0.45%)
Aug 25, 2008 55.51 55.69 54.45 54.81 886,093 -1.04(-1.86%)
Aug 22, 2008 55.84 56.15 55.34 55.85 0 +0.37(+0.67%)
Aug 21, 2008 54.24 55.62 54.05 55.48 1,171,687 +0.29(+0.53%)
Aug 20, 2008 55.43 55.80 53.79 55.18 1,116,959 +0.15(+0.27%)
Aug 19, 2008 54.65 55.18 53.98 55.03 1,008,329 -0.23(-0.42%)
Aug 18, 2008 56.26 56.56 54.94 55.26 869,687 -0.70(-1.24%)
Aug 15, 2008 55.64 56.13 54.93 55.96 0 +0.70(+1.26%)
Aug 14, 2008 55.09 56.34 54.88 55.26 1,170,943 -0.09(-0.16%)
Aug 13, 2008 55.65 55.67 53.78 55.35 1,140,423 -0.31(-0.55%)
Aug 12, 2008 56.45 57.34 55.39 55.66 1,043,298 -0.82(-1.45%)
Aug 11, 2008 55.56 57.42 55.00 56.48 1,645,587 +0.80(+1.44%)
Aug 08, 2008 53.04 56.02 53.04 55.67 1,211,585 +2.58(+4.85%)
Aug 07, 2008 53.25 53.55 52.69 53.10 787,985 -0.68(-1.27%)
Aug 06, 2008 53.00 53.93 52.57 53.78 1,178,787 +0.49(+0.92%)
Aug 05, 2008 52.34 53.45 52.11 53.29 1,451,417 +1.53(+2.95%)
Aug 04, 2008 50.92 52.14 50.78 51.76 1,266,014 +0.81(+1.59%)
Aug 01, 2008 51.80 52.49 50.74 50.95 773,441 -0.42(-0.82%)
Jul 31, 2008 51.29 52.27 51.24 51.37 1,102,104 -0.75(-1.43%)
Jul 30, 2008 51.80 52.71 51.32 52.12 1,263,332 +0.47(+0.90%)
Jul 29, 2008 51.65 51.95 50.26 51.65 1,301,456 +1.28(+2.55%)
Jul 28, 2008 52.13 52.34 50.20 50.37 1,207,151 -1.56(-3.00%)
Jul 25, 2008 51.87 53.40 51.70 51.93 1,596,619 -0.56(-1.07%)
Jul 24, 2008 53.92 54.55 52.42 52.49 1,729,453 -1.70(-3.14%)
Jul 23, 2008 53.72 55.88 53.32 54.19 1,340,320 +0.62(+1.17%)
Jul 22, 2008 51.98 53.58 51.40 53.56 1,468,661 +1.31(+2.50%)
Jul 21, 2008 52.76 53.00 51.59 52.26 963,179 -0.51(-0.97%)
Jul 18, 2008 52.93 53.43 51.73 52.77 1,453,826 -0.22(-0.42%)
Jul 17, 2008 52.54 53.18 50.54 52.99 2,173,909 +0.52(+0.98%)
Jul 16, 2008 52.26 53.16 47.01 52.47 4,047,398 +2.03(+4.03%)
Jul 15, 2008 49.95 51.26 48.80 50.44 3,207,610 +0.40(+0.80%)
Jul 14, 2008 50.83 51.54 49.69 50.04 2,180,785 -0.66(-1.30%)
Jul 11, 2008 51.11 51.50 49.92 50.70 1,699,487 -1.05(-2.02%)
Jul 10, 2008 52.79 53.15 51.44 51.75 1,613,015 -1.14(-2.16%)
Jul 09, 2008 54.06 54.39 52.81 52.89 1,188,447 -1.11(-2.06%)
Jul 08, 2008 52.75 54.04 52.59 54.00 1,684,733 +1.07(+2.02%)
Jul 07, 2008 53.53 53.66 51.90 52.93 2,312,652 -0.53(-0.99%)
Jul 04, 2008 54.74 54.74 52.73 53.46 1,247,406 +0.00(+0.00%)
Jul 03, 2008 54.74 54.74 52.73 53.46 1,247,406 -0.37(-0.68%)
Jul 02, 2008 54.34 55.62 53.75 53.83 2,040,594 -0.18(-0.33%)
Jul 01, 2008 52.97 54.07 51.28 54.01 3,873,101 +2.92(+5.72%)
Jun 30, 2008 51.42 51.95 50.60 51.09 1,008,763 -0.67(-1.29%)
Jun 27, 2008 52.77 53.04 51.48 51.75 2,184,520 -0.98(-1.86%)
Jun 26, 2008 51.76 53.05 51.44 52.74 2,513,590 +0.43(+0.82%)
Jun 25, 2008 51.35 53.04 51.19 52.31 1,054,570 +1.11(+2.17%)
Jun 24, 2008 51.02 52.00 50.30 51.19 1,092,115 +0.09(+0.17%)
Jun 23, 2008 51.38 51.67 50.40 51.11 2,166,622 +1.05(+2.11%)
Jun 20, 2008 51.34 51.52 49.84 50.05 1,676,211 -1.79(-3.45%)
Jun 19, 2008 51.50 52.11 50.94 51.84 1,624,577 +0.09(+0.17%)
Jun 18, 2008 52.75 52.75 51.74 51.75 677,828 -0.90(-1.72%)
Jun 17, 2008 52.62 53.25 52.55 52.66 835,432 +0.04(+0.08%)
Jun 16, 2008 52.24 52.80 51.86 52.62 800,473 +0.38(+0.73%)
Jun 13, 2008 50.70 52.31 50.48 52.23 847,598 +1.92(+3.82%)
Jun 12, 2008 50.28 51.39 50.06 50.31 755,517 +0.09(+0.17%)
Jun 11, 2008 51.18 51.48 49.90 50.23 912,387 -1.40(-2.71%)
Jun 10, 2008 51.66 52.06 50.59 51.62 924,071 +0.27(+0.53%)
Jun 09, 2008 52.63 52.74 51.14 51.35 792,123 -0.88(-1.69%)
Jun 06, 2008 52.89 53.16 52.20 52.23 1,159,763 -1.56(-2.90%)
Jun 05, 2008 52.97 53.91 52.83 53.79 838,706 +0.83(+1.56%)
Jun 04, 2008 52.67 53.53 52.51 52.97 1,018,823 -0.27(-0.51%)
Jun 03, 2008 53.49 54.09 52.75 53.24 816,393 -0.25(-0.47%)
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.