Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 58.77 59.49 58.29 59.26 20,644,422 +0.80(+1.36%)
Jun 27, 2008 58.19 59.38 58.19 58.47 28,560,984 +0.23(+0.40%)
Jun 26, 2008 59.26 59.91 58.23 58.23 24,466,086 -1.17(-1.96%)
Jun 25, 2008 59.07 59.88 58.20 59.40 23,724,464 +0.43(+0.73%)
Jun 24, 2008 58.93 59.50 58.60 58.97 17,540,306 -0.25(-0.42%)
Jun 23, 2008 57.41 59.23 57.41 59.22 20,376,156 +1.46(+2.53%)
Jun 20, 2008 58.18 58.63 57.44 57.76 25,141,080 -0.14(-0.25%)
Jun 19, 2008 59.52 59.81 57.90 57.90 25,666,776 -1.43(-2.42%)
Jun 18, 2008 59.74 59.97 58.48 59.34 21,776,468 -0.66(-1.11%)
Jun 17, 2008 59.66 60.31 59.22 60.00 15,330,361 +0.53(+0.88%)
Jun 16, 2008 59.49 60.32 59.25 59.48 12,638,184 +0.05(+0.09%)
Jun 13, 2008 58.26 59.62 57.99 59.42 15,653,594 +0.80(+1.37%)
Jun 12, 2008 59.11 59.11 58.33 58.62 22,223,078 -0.81(-1.37%)
Jun 11, 2008 59.51 59.77 58.75 59.43 18,678,594 +0.38(+0.65%)
Jun 10, 2008 59.62 60.49 58.38 59.05 25,882,826 -1.45(-2.39%)
Jun 09, 2008 59.75 60.56 59.48 60.50 19,296,302 +1.02(+1.71%)
Jun 06, 2008 60.15 61.07 58.80 59.48 31,073,244 -0.29(-0.49%)
Jun 05, 2008 57.63 59.93 57.63 59.78 23,284,538 +2.36(+4.11%)
Jun 04, 2008 58.10 58.42 57.11 57.41 23,001,280 -1.09(-1.86%)
Jun 03, 2008 59.21 59.91 58.36 58.50 23,485,138 -0.90(-1.52%)
Jun 02, 2008 59.08 59.60 58.48 59.41 19,489,888 +0.13(+0.22%)
May 30, 2008 59.26 59.48 58.80 59.27 19,879,316 +0.17(+0.29%)
May 29, 2008 59.81 60.08 59.08 59.10 22,025,570 -0.93(-1.55%)
May 28, 2008 59.10 60.13 58.93 60.03 17,570,658 +0.50(+0.84%)
May 27, 2008 59.75 59.95 58.92 59.53 21,450,574 -0.69(-1.14%)
May 26, 2008 61.05 61.33 60.08 60.22 0 +0.00(+0.00%)
May 23, 2008 61.05 61.33 60.08 60.22 19,209,742 -0.71(-1.16%)
May 22, 2008 61.49 61.83 60.81 60.92 29,079,218 -0.66(-1.08%)
May 21, 2008 61.72 62.55 61.39 61.59 36,791,736 -0.04(-0.07%)
May 20, 2008 61.43 61.72 61.11 61.63 27,218,072 +0.53(+0.87%)
May 19, 2008 60.15 61.46 60.03 61.10 21,595,952 +1.09(+1.81%)
May 16, 2008 59.20 60.06 59.12 60.01 27,269,724 +1.13(+1.92%)
May 15, 2008 58.87 58.94 58.23 58.88 22,472,520 +0.46(+0.79%)
May 14, 2008 58.57 59.18 58.29 58.42 22,417,152 -0.01(-0.01%)
May 13, 2008 58.24 58.57 57.58 58.42 17,788,018 +0.22(+0.38%)
May 12, 2008 58.11 58.34 57.67 58.20 15,680,783 -0.02(-0.03%)
May 09, 2008 58.29 58.53 57.51 58.22 18,920,020 -0.03(-0.05%)
May 08, 2008 57.09 58.50 56.97 58.25 25,216,060 +1.29(+2.27%)
May 07, 2008 57.84 57.87 56.88 56.96 24,945,402 -0.95(-1.64%)
May 06, 2008 56.85 57.98 56.85 57.91 18,214,828 +0.75(+1.31%)
May 05, 2008 56.99 57.91 56.93 57.16 15,153,894 +0.18(+0.31%)
May 02, 2008 57.11 57.30 56.58 56.98 17,244,700 +0.23(+0.40%)
May 01, 2008 56.71 57.06 55.85 56.76 25,514,678 -0.72(-1.26%)
Apr 30, 2008 56.83 58.16 56.83 57.48 32,682,650 +0.84(+1.49%)
Apr 29, 2008 55.36 56.98 55.36 56.64 32,631,510 +1.34(+2.42%)
Apr 28, 2008 55.48 55.85 55.16 55.30 11,991,494 -0.11(-0.21%)
Apr 25, 2008 55.39 55.74 54.54 55.41 21,309,972 +0.17(+0.31%)
Apr 24, 2008 56.12 56.19 54.95 55.24 21,629,230 -1.23(-2.17%)
Apr 23, 2008 56.34 56.57 55.88 56.46 21,783,684 +0.25(+0.45%)
Apr 22, 2008 55.29 56.49 55.28 56.21 19,197,338 +0.80(+1.43%)
Apr 21, 2008 55.69 55.87 55.06 55.42 14,318,404 -0.29(-0.52%)
Apr 18, 2008 54.86 55.79 54.82 55.70 17,032,064 +0.71(+1.29%)
Apr 17, 2008 54.52 55.37 54.50 54.99 15,267,546 +0.04(+0.07%)
Apr 16, 2008 54.00 55.05 53.91 54.96 19,930,866 +1.05(+1.95%)
Apr 15, 2008 53.62 53.97 53.30 53.91 14,052,785 +0.52(+0.97%)
Apr 14, 2008 53.09 53.44 52.94 53.38 12,013,774 +0.30(+0.56%)
Apr 11, 2008 53.22 53.67 52.97 53.09 12,448,138 -0.48(-0.89%)
Apr 10, 2008 53.92 54.04 53.16 53.56 15,255,142 -0.21(-0.39%)
Apr 09, 2008 53.51 54.12 53.46 53.77 17,913,108 +0.40(+0.75%)
Apr 08, 2008 52.55 53.43 52.46 53.37 12,366,864 +0.60(+1.14%)
Apr 07, 2008 53.00 53.43 52.68 52.77 13,931,188 +0.13(+0.25%)
Apr 04, 2008 52.63 53.00 52.43 52.64 16,310,038 +0.20(+0.38%)
Apr 03, 2008 51.96 53.09 51.87 52.44 16,432,314 +0.13(+0.24%)
Apr 02, 2008 51.80 52.72 51.07 52.31 17,868,890 +0.46(+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.