Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 53.12 53.54 52.34 52.59 0 -0.63(-1.18%)
Aug 28, 2008 52.18 53.42 51.97 53.22 817,446 +1.25(+2.41%)
Aug 27, 2008 51.62 52.09 51.39 51.97 1,336,713 +0.16(+0.31%)
Aug 26, 2008 51.01 51.90 51.01 51.81 1,162,616 +0.56(+1.09%)
Aug 25, 2008 51.92 52.03 50.92 51.25 1,240,548 -1.03(-1.97%)
Aug 22, 2008 51.18 52.34 51.18 52.28 845,432 +1.51(+2.97%)
Aug 21, 2008 50.79 51.04 49.85 50.77 1,165,523 -0.58(-1.13%)
Aug 20, 2008 51.89 52.22 51.20 51.35 2,108,451 -0.65(-1.25%)
Aug 19, 2008 52.83 52.83 51.35 52.00 1,483,647 -1.21(-2.27%)
Aug 18, 2008 54.49 54.49 52.94 53.21 1,072,607 -0.47(-0.88%)
Aug 15, 2008 53.17 54.05 52.87 53.68 0 +0.51(+0.96%)
Aug 14, 2008 52.25 53.53 51.82 53.17 625,974 +0.33(+0.62%)
Aug 13, 2008 53.13 53.21 51.62 52.84 921,465 -0.37(-0.70%)
Aug 12, 2008 52.90 53.47 52.68 53.21 767,555 +0.01(+0.02%)
Aug 11, 2008 52.70 53.33 52.15 53.20 1,311,022 +0.50(+0.95%)
Aug 08, 2008 49.92 52.72 49.84 52.70 1,334,784 +2.70(+5.40%)
Aug 07, 2008 50.62 50.89 49.93 50.00 1,196,935 -1.25(-2.44%)
Aug 06, 2008 50.92 51.30 50.27 51.25 802,924 +0.08(+0.16%)
Aug 05, 2008 50.01 51.17 49.59 51.17 1,226,053 +1.44(+2.90%)
Aug 04, 2008 49.58 50.03 49.44 49.73 1,086,246 -0.01(-0.02%)
Aug 01, 2008 49.74 49.92 48.76 49.74 1,672,759 +0.05(+0.10%)
Jul 31, 2008 49.18 50.61 48.52 49.69 2,684,456 +0.49(+1.00%)
Jul 30, 2008 49.00 50.19 48.59 49.20 1,487,805 +0.56(+1.15%)
Jul 29, 2008 48.64 48.75 47.40 48.64 927,037 +1.20(+2.53%)
Jul 28, 2008 48.31 48.31 47.44 47.44 946,264 -0.81(-1.68%)
Jul 25, 2008 48.10 48.75 47.88 48.25 983,692 +0.54(+1.13%)
Jul 24, 2008 49.51 49.60 47.64 47.71 1,319,479 -1.46(-2.97%)
Jul 23, 2008 48.23 49.17 47.36 49.17 2,258,511 +0.94(+1.95%)
Jul 22, 2008 46.07 48.29 45.85 48.23 2,002,394 +1.78(+3.83%)
Jul 21, 2008 46.79 46.87 45.85 46.45 2,311,048 -0.34(-0.73%)
Jul 18, 2008 46.74 47.24 46.24 46.79 2,058,139 +0.15(+0.32%)
Jul 17, 2008 47.60 48.03 45.83 46.64 2,763,949 -0.63(-1.33%)
Jul 16, 2008 45.61 47.40 44.53 47.27 3,976,106 +1.80(+3.96%)
Jul 15, 2008 46.76 47.38 45.36 45.47 5,084,173 -1.76(-3.73%)
Jul 14, 2008 47.76 47.90 46.83 47.23 3,955,233 +0.07(+0.15%)
Jul 11, 2008 50.60 50.65 46.73 47.16 5,257,738 -4.30(-8.36%)
Jul 10, 2008 50.77 51.69 50.50 51.46 2,698,531 +0.46(+0.90%)
Jul 09, 2008 51.27 51.86 50.82 51.00 2,723,600 -0.27(-0.53%)
Jul 08, 2008 48.09 51.43 48.00 51.27 3,429,897 +3.11(+6.46%)
Jul 07, 2008 48.75 49.50 47.71 48.16 2,089,787 -0.48(-0.99%)
Jul 04, 2008 47.94 48.93 47.87 48.64 981,913 +0.00(+0.00%)
Jul 03, 2008 47.94 48.93 47.87 48.64 981,913 +0.79(+1.65%)
Jul 02, 2008 49.52 49.58 47.82 47.85 2,549,154 -1.65(-3.33%)
Jul 01, 2008 47.75 49.66 47.70 49.50 3,949,374 +1.54(+3.21%)
Jun 30, 2008 47.98 48.38 47.49 47.96 3,045,107 +0.15(+0.31%)
Jun 27, 2008 47.99 48.23 47.69 47.81 2,479,902 -0.03(-0.06%)
Jun 26, 2008 47.82 49.24 47.76 47.84 2,912,320 -0.18(-0.37%)
Jun 25, 2008 49.03 49.28 47.26 48.02 4,626,804 -1.34(-2.71%)
Jun 24, 2008 49.77 50.11 49.02 49.36 2,484,618 -0.63(-1.26%)
Jun 23, 2008 50.41 50.62 49.91 49.99 1,574,284 -0.31(-0.62%)
Jun 20, 2008 51.31 51.50 50.09 50.30 3,240,291 -1.30(-2.52%)
Jun 19, 2008 51.65 51.88 51.25 51.60 2,001,419 -0.05(-0.10%)
Jun 18, 2008 51.80 52.54 51.46 51.65 2,086,948 -0.37(-0.71%)
Jun 17, 2008 53.82 54.01 51.75 52.02 2,640,955 -1.96(-3.63%)
Jun 16, 2008 53.95 54.48 53.81 53.98 1,654,158 -0.22(-0.41%)
Jun 13, 2008 54.26 54.70 53.75 54.20 2,186,955 +0.38(+0.71%)
Jun 12, 2008 53.59 55.23 53.44 53.82 2,878,904 +0.08(+0.15%)
Jun 11, 2008 54.09 54.24 53.52 53.74 2,453,938 -0.43(-0.79%)
Jun 10, 2008 54.24 54.82 53.84 54.17 2,279,776 -0.23(-0.42%)
Jun 09, 2008 55.80 55.93 53.91 54.40 3,633,156 -1.26(-2.26%)
Jun 06, 2008 58.23 58.23 55.66 55.66 2,624,821 -2.94(-5.02%)
Jun 05, 2008 58.55 58.87 58.22 58.60 1,563,715 +0.14(+0.24%)
Jun 04, 2008 59.53 59.53 58.37 58.46 2,551,030 -1.07(-1.80%)
Jun 03, 2008 60.41 60.74 59.06 59.53 2,157,355 -0.95(-1.57%)
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.