Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 51.31 52.43 51.31 51.87 6,640,678 +0.65(+1.27%)
Jun 27, 2008 51.01 52.09 50.90 51.22 9,148,692 +0.33(+0.65%)
Jun 26, 2008 52.25 53.35 50.65 50.89 8,656,583 -1.62(-3.09%)
Jun 25, 2008 53.23 53.29 51.95 52.51 9,529,346 -0.43(-0.81%)
Jun 24, 2008 52.31 53.52 51.67 52.94 8,404,299 +0.42(+0.80%)
Jun 23, 2008 50.75 52.53 50.64 52.52 7,976,054 +1.78(+3.51%)
Jun 20, 2008 52.50 52.60 50.65 50.74 7,438,136 -1.40(-2.69%)
Jun 19, 2008 53.53 53.77 51.82 52.14 8,548,990 -1.21(-2.27%)
Jun 18, 2008 52.63 53.50 52.14 53.35 9,145,790 +0.28(+0.53%)
Jun 17, 2008 51.87 53.19 51.56 53.07 12,616,522 +1.58(+3.07%)
Jun 16, 2008 51.51 51.80 51.23 51.49 8,379,431 +0.10(+0.19%)
Jun 13, 2008 51.12 51.51 50.88 51.39 7,560,833 +0.20(+0.39%)
Jun 12, 2008 51.40 51.76 50.95 51.19 10,571,993 +0.22(+0.43%)
Jun 11, 2008 50.86 51.21 49.73 50.97 11,748,989 +0.14(+0.28%)
Jun 10, 2008 50.78 51.25 49.94 50.83 9,307,553 +0.21(+0.41%)
Jun 09, 2008 50.01 51.09 49.77 50.62 7,083,373 +1.10(+2.22%)
Jun 06, 2008 51.56 51.84 49.52 49.52 8,902,382 -1.48(-2.90%)
Jun 05, 2008 50.50 51.12 49.66 51.00 12,290,431 +1.07(+2.14%)
Jun 04, 2008 51.97 52.00 49.90 49.93 11,107,457 -1.85(-3.57%)
Jun 03, 2008 51.50 52.50 51.20 51.78 12,020,321 +0.17(+0.33%)
Jun 02, 2008 51.14 52.08 50.80 51.61 13,926,117 +0.22(+0.43%)
May 30, 2008 51.27 51.71 50.75 51.39 14,809,660 +0.72(+1.42%)
May 29, 2008 50.88 51.34 50.51 50.67 8,816,091 -0.50(-0.98%)
May 28, 2008 50.99 51.60 50.37 51.17 7,750,988 +0.22(+0.43%)
May 27, 2008 51.75 51.94 50.53 50.95 6,473,833 -0.84(-1.62%)
May 26, 2008 53.00 53.40 51.56 51.79 0 +0.00(+0.00%)
May 23, 2008 53.00 53.40 51.56 51.79 5,148,829 -1.07(-2.02%)
May 22, 2008 54.08 54.21 52.74 52.86 6,466,683 -1.25(-2.31%)
May 21, 2008 53.39 54.64 53.05 54.11 16,102,153 +0.95(+1.79%)
May 20, 2008 53.52 54.41 52.00 53.16 10,427,768 -0.28(-0.52%)
May 19, 2008 55.05 55.35 53.08 53.44 11,365,712 -1.61(-2.92%)
May 16, 2008 54.03 55.75 54.00 55.05 8,313,235 +1.85(+3.48%)
May 15, 2008 52.82 53.26 52.19 53.20 6,568,095 +0.95(+1.82%)
May 14, 2008 53.70 53.70 52.23 52.25 7,443,608 -1.25(-2.34%)
May 13, 2008 53.31 53.70 52.80 53.50 5,903,994 +0.16(+0.30%)
May 12, 2008 52.60 53.48 52.40 53.34 4,850,346 +0.78(+1.48%)
May 09, 2008 52.75 52.98 52.00 52.56 5,994,084 -0.35(-0.66%)
May 08, 2008 52.33 53.05 51.95 52.91 6,356,868 +0.85(+1.63%)
May 07, 2008 52.94 52.94 51.82 52.06 8,571,108 -0.75(-1.42%)
May 06, 2008 51.95 53.16 50.98 52.81 8,726,213 +1.15(+2.23%)
May 05, 2008 50.81 51.99 50.80 51.66 5,825,730 +0.86(+1.69%)
May 02, 2008 48.06 51.50 48.06 50.80 12,052,726 +2.89(+6.03%)
May 01, 2008 46.27 48.09 45.49 47.91 13,390,729 +2.34(+5.13%)
Apr 30, 2008 46.29 46.29 45.27 45.57 9,865,783 -0.31(-0.68%)
Apr 29, 2008 46.48 46.60 45.85 45.88 7,267,476 -0.53(-1.14%)
Apr 28, 2008 46.90 46.90 46.10 46.41 4,772,450 +0.01(+0.02%)
Apr 25, 2008 46.63 47.58 46.13 46.40 6,640,493 -0.07(-0.15%)
Apr 24, 2008 47.79 48.00 46.30 46.47 6,147,960 -1.59(-3.31%)
Apr 23, 2008 48.39 48.56 47.82 48.06 6,350,726 -0.34(-0.70%)
Apr 22, 2008 49.15 49.42 48.15 48.40 6,680,876 -0.81(-1.65%)
Apr 21, 2008 48.80 49.57 48.56 49.21 5,245,082 +0.42(+0.86%)
Apr 18, 2008 48.99 49.43 48.07 48.79 6,761,661 +0.14(+0.29%)
Apr 17, 2008 47.54 48.79 47.34 48.65 7,721,871 +0.98(+2.06%)
Apr 16, 2008 45.91 47.83 45.91 47.67 9,439,511 +1.80(+3.92%)
Apr 15, 2008 46.50 46.80 45.71 45.87 5,867,620 -0.44(-0.95%)
Apr 14, 2008 44.99 46.62 44.91 46.31 6,693,665 +1.39(+3.09%)
Apr 11, 2008 45.49 45.82 44.88 44.92 5,350,660 -0.82(-1.79%)
Apr 10, 2008 47.23 47.28 45.46 45.74 8,551,715 -1.45(-3.07%)
Apr 09, 2008 47.80 48.84 46.94 47.19 6,861,035 -1.11(-2.30%)
Apr 08, 2008 48.14 48.97 47.60 48.30 5,996,281 -0.28(-0.58%)
Apr 07, 2008 49.26 49.71 48.40 48.58 6,971,809 -0.22(-0.45%)
Apr 04, 2008 48.07 49.22 47.91 48.80 6,144,327 +1.00(+2.09%)
Apr 03, 2008 47.49 48.83 47.37 47.80 7,379,465 +0.33(+0.70%)
Apr 02, 2008 46.37 47.93 45.89 47.47 6,346,680 +1.06(+2.28%)
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.