Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 52.34 53.33 51.97 52.61 3,756,636 -0.31(-0.58%)
Jul 30, 2008 53.06 53.81 52.08 52.92 4,570,934 +0.25(+0.47%)
Jul 29, 2008 52.67 52.72 49.47 52.67 5,700,195 +2.64(+5.27%)
Jul 28, 2008 51.82 52.46 49.93 50.04 3,633,579 -1.84(-3.54%)
Jul 25, 2008 51.29 52.12 50.41 51.87 3,960,229 +1.08(+2.12%)
Jul 24, 2008 53.01 53.21 50.42 50.80 4,820,748 -2.16(-4.08%)
Jul 23, 2008 54.30 54.82 51.69 52.96 6,686,678 -1.29(-2.37%)
Jul 22, 2008 51.89 54.26 50.66 54.24 6,480,704 +2.36(+4.55%)
Jul 21, 2008 52.01 53.35 51.29 51.88 3,919,505 -0.71(-1.34%)
Jul 18, 2008 52.38 52.71 51.13 52.59 5,780,289 -0.24(-0.45%)
Jul 17, 2008 51.54 53.32 48.48 52.82 8,260,947 +1.67(+3.26%)
Jul 16, 2008 47.45 51.36 47.41 51.15 9,107,191 +5.93(+13.11%)
Jul 15, 2008 45.18 48.09 43.76 45.22 7,855,361 +0.50(+1.13%)
Jul 14, 2008 48.09 48.12 44.63 44.72 4,057,568 -2.22(-4.73%)
Jul 11, 2008 46.04 47.99 45.33 46.94 4,643,619 +0.25(+0.53%)
Jul 10, 2008 45.84 47.22 45.14 46.69 4,406,524 +0.90(+1.97%)
Jul 09, 2008 48.00 48.42 45.42 45.79 3,993,050 -1.96(-4.10%)
Jul 08, 2008 44.71 47.81 44.21 47.75 5,031,418 +3.13(+7.01%)
Jul 07, 2008 45.65 46.49 43.74 44.62 3,628,121 -1.14(-2.50%)
Jul 04, 2008 46.48 46.81 45.18 45.76 1,745,032 +0.00(+0.00%)
Jul 03, 2008 46.48 46.81 45.18 45.76 1,745,032 -0.36(-0.79%)
Jul 02, 2008 47.78 48.00 45.96 46.13 3,437,694 -1.14(-2.42%)
Jul 01, 2008 45.75 47.29 45.09 47.27 4,746,538 +1.12(+2.42%)
Jun 30, 2008 46.74 46.87 45.66 46.15 2,341,479 -0.28(-0.59%)
Jun 27, 2008 47.11 47.81 45.82 46.43 3,615,587 -0.41(-0.88%)
Jun 26, 2008 46.94 47.57 46.39 46.84 2,692,914 -0.85(-1.79%)
Jun 25, 2008 47.77 48.91 47.47 47.69 3,092,470 -0.06(-0.13%)
Jun 24, 2008 47.57 48.35 46.74 47.75 4,481,771 +0.11(+0.23%)
Jun 23, 2008 49.28 49.28 47.53 47.65 3,342,894 -1.28(-2.61%)
Jun 20, 2008 48.28 50.44 47.99 48.93 6,344,188 -0.75(-1.52%)
Jun 19, 2008 48.32 49.81 47.50 49.68 4,598,912 +1.53(+3.17%)
Jun 18, 2008 47.38 48.90 46.74 48.15 3,579,463 +0.61(+1.29%)
Jun 17, 2008 48.32 48.73 47.51 47.54 2,948,262 -0.48(-1.01%)
Jun 16, 2008 47.48 48.47 46.96 48.02 2,759,277 +0.30(+0.62%)
Jun 13, 2008 46.95 48.00 46.39 47.73 3,872,945 +0.34(+0.71%)
Jun 12, 2008 47.01 48.30 46.77 47.39 2,163,382 +0.96(+2.07%)
Jun 11, 2008 47.55 47.93 46.43 46.43 2,729,832 -1.22(-2.56%)
Jun 10, 2008 48.00 48.54 46.64 47.65 2,278,737 +0.50(+1.07%)
Jun 09, 2008 48.54 48.64 46.58 47.14 2,657,743 -0.90(-1.86%)
Jun 06, 2008 49.12 50.19 48.03 48.04 2,669,780 -1.96(-3.92%)
Jun 05, 2008 48.44 50.12 48.29 50.00 2,883,776 +1.55(+3.21%)
Jun 04, 2008 49.68 49.80 48.07 48.44 4,482,559 -1.39(-2.80%)
Jun 03, 2008 50.58 50.76 49.11 49.83 2,986,939 -0.34(-0.67%)
Jun 02, 2008 51.13 51.13 49.17 50.17 2,406,142 -0.98(-1.92%)
May 30, 2008 51.13 51.42 50.66 51.15 1,964,200 -0.20(-0.38%)
May 29, 2008 50.70 51.78 50.43 51.35 2,106,104 +0.65(+1.29%)
May 28, 2008 50.94 50.99 50.04 50.70 2,402,871 +0.09(+0.17%)
May 27, 2008 50.17 51.29 50.00 50.61 2,793,868 +0.32(+0.64%)
May 26, 2008 50.55 50.78 49.87 50.29 3,390,095 +0.00(+0.00%)
May 23, 2008 50.55 50.78 49.87 50.29 3,390,095 -0.20(-0.40%)
May 22, 2008 49.46 50.64 49.30 50.49 2,668,427 +0.97(+1.96%)
May 21, 2008 50.47 50.78 49.44 49.52 2,340,519 -0.73(-1.46%)
May 20, 2008 50.22 50.53 49.89 50.25 2,432,579 -0.52(-1.02%)
May 19, 2008 51.44 51.83 50.66 50.77 2,117,351 -0.42(-0.83%)
May 16, 2008 52.04 52.16 50.70 51.19 2,422,834 -1.02(-1.96%)
May 15, 2008 51.02 52.22 50.84 52.22 2,396,121 +1.02(+2.00%)
May 14, 2008 51.49 51.82 50.78 51.19 2,584,853 +0.41(+0.81%)
May 13, 2008 50.99 51.31 50.53 50.78 2,788,261 -0.26(-0.51%)
May 12, 2008 49.44 51.15 49.32 51.05 1,491,197 +1.95(+3.96%)
May 09, 2008 49.17 49.78 48.83 49.10 1,965,388 -0.88(-1.76%)
May 08, 2008 50.14 50.59 49.44 49.98 1,981,419 +0.30(+0.60%)
May 07, 2008 51.73 51.83 49.68 49.69 1,815,689 -1.90(-3.69%)
May 06, 2008 50.86 51.91 50.48 51.59 2,122,679 +0.39(+0.76%)
May 05, 2008 50.82 51.50 50.51 51.20 1,896,904 +0.10(+0.20%)
May 02, 2008 52.14 52.50 50.75 51.10 2,834,766 -0.83(-1.61%)
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.