Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 57.66 58.54 57.65 57.91 1,193,716 -0.13(-0.23%)
Aug 28, 2008 57.07 58.06 56.70 58.04 1,262,766 +1.19(+2.10%)
Aug 27, 2008 56.00 57.05 55.83 56.85 971,910 +0.80(+1.42%)
Aug 26, 2008 55.75 56.26 55.26 56.05 873,528 +0.25(+0.45%)
Aug 25, 2008 56.51 56.70 55.43 55.80 870,331 -1.06(-1.86%)
Aug 22, 2008 56.85 57.16 56.34 56.86 0 +0.38(+0.67%)
Aug 21, 2008 55.23 56.62 55.03 56.48 1,150,844 +0.30(+0.53%)
Aug 20, 2008 56.43 56.81 54.77 56.18 1,097,090 +0.15(+0.27%)
Aug 19, 2008 55.64 56.18 54.96 56.03 990,392 -0.23(-0.42%)
Aug 18, 2008 57.28 57.59 55.94 56.26 854,216 -0.71(-1.24%)
Aug 15, 2008 56.64 57.15 55.93 56.97 0 +0.71(+1.26%)
Aug 14, 2008 56.09 57.36 55.88 56.26 1,150,113 -0.09(-0.16%)
Aug 13, 2008 56.66 56.68 54.76 56.35 1,120,137 -0.31(-0.55%)
Aug 12, 2008 57.48 58.38 56.39 56.67 1,024,739 -0.83(-1.45%)
Aug 11, 2008 56.57 58.46 56.00 57.50 1,616,315 +0.82(+1.44%)
Aug 08, 2008 54.00 57.03 54.00 56.68 1,190,032 +2.62(+4.85%)
Aug 07, 2008 54.22 54.52 53.65 54.06 773,967 -0.69(-1.27%)
Aug 06, 2008 53.96 54.91 53.52 54.75 1,157,818 +0.50(+0.92%)
Aug 05, 2008 53.29 54.42 53.05 54.25 1,425,598 +1.56(+2.95%)
Aug 04, 2008 51.84 53.09 51.70 52.70 1,243,493 +0.83(+1.59%)
Aug 01, 2008 52.73 53.44 51.66 51.87 759,683 -0.43(-0.82%)
Jul 31, 2008 52.22 53.22 52.17 52.30 1,082,499 -0.76(-1.43%)
Jul 30, 2008 52.73 53.66 52.25 53.06 1,240,859 +0.47(+0.90%)
Jul 29, 2008 52.59 52.90 51.17 52.59 1,278,305 +1.31(+2.55%)
Jul 28, 2008 53.07 53.28 51.11 51.28 1,185,678 -1.59(-3.00%)
Jul 25, 2008 52.81 54.36 52.63 52.87 1,568,217 -0.57(-1.07%)
Jul 24, 2008 54.90 55.54 53.37 53.44 1,698,689 -1.73(-3.14%)
Jul 23, 2008 54.69 56.89 54.28 55.17 1,316,477 +0.64(+1.17%)
Jul 22, 2008 52.92 54.55 52.33 54.53 1,442,535 +1.33(+2.50%)
Jul 21, 2008 53.71 53.96 52.52 53.20 946,045 -0.52(-0.97%)
Jul 18, 2008 53.89 54.40 52.67 53.72 1,427,965 -0.23(-0.42%)
Jul 17, 2008 53.49 54.15 51.46 53.95 2,135,238 +0.53(+0.98%)
Jul 16, 2008 53.20 54.12 47.86 53.42 3,975,400 +2.07(+4.03%)
Jul 15, 2008 50.85 52.19 49.69 51.35 3,150,551 +0.41(+0.80%)
Jul 14, 2008 51.75 52.47 50.59 50.94 2,141,992 -0.67(-1.30%)
Jul 11, 2008 52.03 52.43 50.83 51.62 1,669,255 -1.07(-2.02%)
Jul 10, 2008 53.74 54.12 52.37 52.68 1,584,322 -1.16(-2.16%)
Jul 09, 2008 55.04 55.37 53.77 53.85 1,167,306 -1.13(-2.06%)
Jul 08, 2008 53.71 55.02 53.55 54.98 1,654,764 +1.09(+2.02%)
Jul 07, 2008 54.50 54.63 52.84 53.89 2,271,513 -0.54(-0.99%)
Jul 04, 2008 55.73 55.73 53.68 54.43 1,225,216 +0.00(+0.00%)
Jul 03, 2008 55.73 55.73 53.68 54.43 1,225,216 -0.37(-0.68%)
Jul 02, 2008 55.32 56.62 54.72 54.80 2,004,294 -0.18(-0.33%)
Jul 01, 2008 53.93 55.05 52.21 54.99 3,804,204 +2.97(+5.72%)
Jun 30, 2008 52.35 52.90 51.51 52.01 990,819 -0.68(-1.29%)
Jun 27, 2008 53.72 54.00 52.41 52.69 2,145,661 -1.00(-1.86%)
Jun 26, 2008 52.70 54.01 52.37 53.69 2,468,877 +0.44(+0.82%)
Jun 25, 2008 52.28 54.00 52.12 53.25 1,035,811 +1.13(+2.17%)
Jun 24, 2008 51.95 52.94 51.22 52.12 1,072,688 +0.09(+0.17%)
Jun 23, 2008 52.31 52.61 51.31 52.03 2,128,080 +1.07(+2.11%)
Jun 20, 2008 52.27 52.45 50.74 50.96 1,646,394 -1.82(-3.45%)
Jun 19, 2008 52.43 53.05 51.87 52.78 1,595,678 +0.09(+0.17%)
Jun 18, 2008 53.71 53.71 52.68 52.69 665,770 -0.92(-1.72%)
Jun 17, 2008 53.57 54.22 53.50 53.61 820,570 +0.04(+0.08%)
Jun 16, 2008 53.19 53.76 52.80 53.57 786,234 +0.39(+0.73%)
Jun 13, 2008 51.62 53.25 51.39 53.18 832,521 +1.96(+3.82%)
Jun 12, 2008 51.19 52.33 50.97 51.22 742,078 +0.09(+0.17%)
Jun 11, 2008 52.11 52.41 50.81 51.13 896,156 -1.42(-2.71%)
Jun 10, 2008 52.60 53.00 51.51 52.56 907,633 +0.28(+0.53%)
Jun 09, 2008 53.58 53.69 52.07 52.28 778,032 -0.90(-1.69%)
Jun 06, 2008 53.85 54.12 53.14 53.18 1,139,132 -1.59(-2.90%)
Jun 05, 2008 53.93 54.88 53.79 54.77 823,787 +0.84(+1.56%)
Jun 04, 2008 53.63 54.50 53.46 53.93 1,000,700 -0.28(-0.51%)
Jun 03, 2008 54.46 55.07 53.71 54.20 801,871 -0.26(-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.