Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 02, 2008 54.06 54.23 52.85 53.49 649,401 -0.84(-1.55%)
May 30, 2008 55.58 55.58 53.69 54.33 992,146 -1.11(-2.01%)
May 29, 2008 55.31 55.73 54.43 55.44 691,321 +0.27(+0.48%)
May 28, 2008 54.43 55.69 54.43 55.18 1,134,214 +1.02(+1.88%)
May 27, 2008 53.01 54.73 53.01 54.16 603,051 +1.21(+2.28%)
May 26, 2008 53.31 53.31 52.58 52.95 0 +0.00(+0.00%)
May 23, 2008 53.31 53.31 52.58 52.95 571,390 -0.36(-0.67%)
May 22, 2008 52.95 53.71 52.53 53.31 601,122 +0.14(+0.27%)
May 21, 2008 53.87 54.57 52.82 53.17 1,026,350 -0.71(-1.32%)
May 20, 2008 54.71 54.75 53.71 53.88 1,065,522 -1.16(-2.10%)
May 19, 2008 55.41 55.64 54.88 55.03 456,064 -0.38(-0.69%)
May 16, 2008 56.38 56.45 54.65 55.41 758,020 -1.11(-1.97%)
May 15, 2008 55.58 56.53 54.90 56.53 953,002 +0.83(+1.49%)
May 14, 2008 54.90 55.98 54.90 55.69 770,509 +1.04(+1.90%)
May 13, 2008 54.42 54.86 54.16 54.65 839,495 +0.40(+0.74%)
May 12, 2008 53.08 54.33 53.04 54.25 939,984 +1.50(+2.84%)
May 09, 2008 52.40 53.25 52.22 52.75 455,759 -0.18(-0.34%)
May 08, 2008 53.35 53.61 52.32 52.93 1,173,488 -0.57(-1.07%)
May 07, 2008 53.90 54.65 53.50 53.50 802,506 -0.29(-0.53%)
May 06, 2008 54.09 54.36 53.04 53.79 1,113,879 -0.70(-1.29%)
May 05, 2008 55.18 55.35 54.39 54.50 663,404 -1.06(-1.90%)
May 02, 2008 55.69 55.95 55.21 55.55 1,082,646 +0.50(+0.91%)
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.