Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 55.04 55.21 53.81 54.46 637,849 -0.86(-1.55%)
May 30, 2008 56.59 56.59 54.66 55.31 974,497 -1.13(-2.01%)
May 29, 2008 56.32 56.74 55.42 56.45 679,023 +0.27(+0.48%)
May 28, 2008 55.42 56.70 55.42 56.18 1,114,038 +1.04(+1.88%)
May 27, 2008 53.97 55.72 53.97 55.14 592,323 +1.23(+2.28%)
May 26, 2008 54.28 54.28 53.53 53.91 0 +0.00(+0.00%)
May 23, 2008 54.28 54.28 53.53 53.91 561,226 -0.37(-0.67%)
May 22, 2008 53.91 54.69 53.48 54.28 590,429 +0.15(+0.27%)
May 21, 2008 54.85 55.56 53.78 54.13 1,008,092 -0.72(-1.32%)
May 20, 2008 55.70 55.75 54.68 54.85 1,046,568 -1.18(-2.10%)
May 19, 2008 56.42 56.64 55.87 56.03 447,951 -0.39(-0.69%)
May 16, 2008 57.40 57.48 55.64 56.42 744,535 -1.13(-1.97%)
May 15, 2008 56.59 57.55 55.90 57.55 936,050 +0.85(+1.49%)
May 14, 2008 55.89 56.99 55.89 56.70 756,803 +1.06(+1.90%)
May 13, 2008 55.41 55.85 55.14 55.64 824,561 +0.41(+0.74%)
May 12, 2008 54.04 55.31 54.00 55.23 923,263 +1.53(+2.84%)
May 09, 2008 53.35 54.21 53.17 53.71 447,652 -0.18(-0.34%)
May 08, 2008 54.31 54.58 53.27 53.89 1,152,613 -0.58(-1.07%)
May 07, 2008 54.88 55.64 54.47 54.47 788,230 -0.29(-0.53%)
May 06, 2008 55.07 55.34 54.00 54.77 1,094,064 -0.72(-1.29%)
May 05, 2008 56.18 56.35 55.37 55.48 651,603 -1.07(-1.90%)
May 02, 2008 56.70 56.96 56.21 56.56 1,063,387 +0.51(+0.91%)
May 01, 2008 54.66 56.61 54.27 56.05 773,059 +1.70(+3.12%)
Apr 30, 2008 54.98 55.48 54.24 54.35 1,285,083 -0.63(-1.14%)
Apr 29, 2008 55.06 55.53 54.98 54.98 1,015,941 -0.28(-0.50%)
Apr 28, 2008 56.11 56.26 55.04 55.26 1,049,762 -0.59(-1.06%)
Apr 25, 2008 54.65 55.91 54.65 55.85 2,135,572 +1.36(+2.49%)
Apr 24, 2008 54.58 55.23 53.27 54.49 2,107,433 -0.54(-0.98%)
Apr 23, 2008 54.75 58.16 54.47 55.03 2,549,320 -2.00(-3.51%)
Apr 22, 2008 56.83 58.36 56.59 57.03 1,035,395 -0.33(-0.57%)
Apr 21, 2008 57.21 57.59 56.92 57.36 874,717 -0.28(-0.48%)
Apr 18, 2008 57.53 57.96 57.10 57.64 1,382,018 +1.15(+2.03%)
Apr 17, 2008 55.68 56.56 55.42 56.49 727,590 +0.85(+1.52%)
Apr 16, 2008 55.24 55.81 55.20 55.64 856,451 +0.54(+0.98%)
Apr 15, 2008 55.78 55.78 54.77 55.10 940,462 -0.46(-0.83%)
Apr 14, 2008 55.35 55.80 55.02 55.56 765,333 -0.01(-0.03%)
Apr 11, 2008 55.38 56.20 55.38 55.58 887,771 -0.36(-0.64%)
Apr 10, 2008 55.53 56.37 55.25 55.94 1,395,827 +0.09(+0.17%)
Apr 09, 2008 57.13 57.46 55.58 55.84 874,910 -0.97(-1.71%)
Apr 08, 2008 56.60 57.19 56.37 56.81 1,289,896 -0.06(-0.10%)
Apr 07, 2008 57.24 57.40 56.41 56.87 1,597,912 -0.31(-0.55%)
Apr 04, 2008 57.70 57.90 56.99 57.18 1,117,253 -0.59(-1.02%)
Apr 03, 2008 57.19 57.78 56.82 57.78 1,613,725 +0.48(+0.84%)
Apr 02, 2008 57.73 58.19 57.13 57.29 1,348,813 -0.53(-0.92%)
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.