Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 61.45 62.74 60.56 61.73 2,069,625 +2.32(+3.90%)
Jun 27, 2008 58.62 60.26 58.08 59.42 2,408,190 +0.51(+0.87%)
Jun 26, 2008 59.20 59.80 57.15 58.91 2,715,368 +0.48(+0.83%)
Jun 25, 2008 60.14 60.14 56.52 58.42 3,112,969 -0.85(-1.43%)
Jun 24, 2008 61.84 61.99 59.06 59.27 2,928,909 -2.31(-3.74%)
Jun 23, 2008 59.43 62.10 59.43 61.58 3,612,542 +1.97(+3.30%)
Jun 20, 2008 62.08 62.36 59.23 59.61 10,929,363 -1.55(-2.53%)
Jun 19, 2008 63.20 63.32 59.74 61.16 1,892,953 -1.04(-1.67%)
Jun 18, 2008 63.86 64.72 61.37 62.20 2,791,714 -2.62(-4.04%)
Jun 17, 2008 62.59 64.93 62.59 64.81 1,511,354 +1.73(+2.75%)
Jun 16, 2008 62.43 63.23 61.28 63.08 2,170,078 +2.54(+4.20%)
Jun 13, 2008 60.84 61.61 59.42 60.54 2,609,004 +0.59(+0.99%)
Jun 12, 2008 61.34 61.55 59.37 59.95 1,703,528 -2.94(-4.68%)
Jun 11, 2008 62.09 63.73 61.02 62.89 1,735,531 +1.54(+2.51%)
Jun 10, 2008 63.36 65.62 60.20 61.35 2,256,212 -3.35(-5.17%)
Jun 09, 2008 62.55 65.52 62.52 64.69 1,927,734 +2.69(+4.34%)
Jun 06, 2008 62.22 65.62 62.01 62.01 3,601,579 +1.33(+2.19%)
Jun 05, 2008 55.59 60.77 55.59 60.67 3,478,858 +6.84(+12.70%)
Jun 04, 2008 55.93 56.27 53.71 53.84 1,325,702 -2.08(-3.72%)
Jun 03, 2008 55.45 57.01 54.90 55.92 2,249,824 +0.66(+1.19%)
Jun 02, 2008 54.64 56.07 54.14 55.26 2,079,828 +0.35(+0.63%)
May 30, 2008 54.07 55.98 54.07 54.91 5,943,912 +2.07(+3.92%)
May 29, 2008 53.66 54.48 52.45 52.85 2,222,652 -1.15(-2.13%)
May 28, 2008 53.97 54.61 53.20 53.99 2,065,651 +0.00(+0.00%)
May 27, 2008 54.70 55.90 53.57 53.99 1,553,764 -0.84(-1.53%)
May 26, 2008 56.01 57.53 54.14 54.83 0 +0.00(+0.00%)
May 23, 2008 56.01 57.53 54.14 54.83 1,446,379 -0.89(-1.60%)
May 22, 2008 56.39 56.71 54.55 55.73 1,446,086 -0.39(-0.70%)
May 21, 2008 57.74 58.45 55.98 56.12 1,235,499 -1.80(-3.10%)
May 20, 2008 56.46 58.45 56.46 57.91 865,230 +1.44(+2.55%)
May 19, 2008 57.50 57.82 56.17 56.47 962,119 -0.74(-1.29%)
May 16, 2008 57.35 58.18 56.37 57.21 754,238 +0.71(+1.26%)
May 15, 2008 57.21 57.48 54.83 56.50 1,027,724 -0.33(-0.58%)
May 14, 2008 56.53 58.34 56.53 56.83 1,638,131 -0.02(-0.03%)
May 13, 2008 55.21 56.85 54.39 56.85 1,148,053 +1.66(+3.01%)
May 12, 2008 55.11 55.63 54.05 55.19 789,813 -0.69(-1.24%)
May 09, 2008 56.94 57.20 54.58 55.88 653,598 -0.92(-1.62%)
May 08, 2008 56.06 57.30 55.57 56.80 1,395,308 +1.14(+2.05%)
May 07, 2008 56.01 56.67 55.38 55.66 1,338,765 +0.71(+1.29%)
May 06, 2008 53.31 55.21 53.31 54.95 1,087,761 +1.65(+3.10%)
May 05, 2008 52.54 54.01 52.15 53.30 1,092,535 +0.60(+1.14%)
May 02, 2008 50.49 52.73 50.38 52.70 1,236,289 +2.33(+4.63%)
May 01, 2008 51.63 52.13 49.43 50.37 2,255,144 -1.56(-3.00%)
Apr 30, 2008 51.62 52.80 50.49 51.92 1,165,176 +0.88(+1.73%)
Apr 29, 2008 51.63 51.88 50.81 51.04 1,150,068 -0.95(-1.82%)
Apr 28, 2008 52.64 54.01 51.66 51.99 977,667 -0.91(-1.72%)
Apr 25, 2008 52.09 53.28 51.63 52.90 1,075,148 +1.65(+3.22%)
Apr 24, 2008 52.03 52.14 50.51 51.25 1,565,109 -0.79(-1.52%)
Apr 23, 2008 53.82 53.96 51.64 52.04 1,916,327 -2.06(-3.81%)
Apr 22, 2008 56.09 56.65 53.87 54.10 1,630,122 -1.78(-3.18%)
Apr 21, 2008 55.83 56.39 54.59 55.88 987,542 +0.05(+0.08%)
Apr 18, 2008 55.32 56.04 54.00 55.83 954,582 +0.93(+1.69%)
Apr 17, 2008 56.45 56.95 54.13 54.90 1,055,608 -1.01(-1.81%)
Apr 16, 2008 54.69 56.03 54.16 55.92 1,212,039 +1.77(+3.27%)
Apr 15, 2008 53.67 54.57 52.46 54.15 1,182,806 +1.36(+2.57%)
Apr 14, 2008 52.90 53.77 52.23 52.79 727,128 +0.28(+0.54%)
Apr 11, 2008 52.60 52.93 51.33 52.51 855,135 +0.17(+0.33%)
Apr 10, 2008 53.24 53.69 51.42 52.33 1,286,916 -0.57(-1.07%)
Apr 09, 2008 52.81 53.77 52.30 52.90 1,710,690 +0.97(+1.86%)
Apr 08, 2008 50.50 52.45 50.50 51.93 1,237,278 +1.18(+2.33%)
Apr 07, 2008 50.58 51.93 50.05 50.75 1,228,008 +0.77(+1.53%)
Apr 04, 2008 49.39 50.59 49.39 49.98 1,073,920 +1.13(+2.31%)
Apr 03, 2008 47.85 49.75 47.76 48.85 978,114 -0.04(-0.07%)
Apr 02, 2008 47.40 49.48 47.12 48.89 1,309,154 +1.97(+4.20%)
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.