Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 42.55 42.66 40.06 40.11 4,147,348 -3.03(-7.01%)
Jul 30, 2008 40.44 43.55 39.16 43.14 6,021,520 +2.93(+7.28%)
Jul 29, 2008 40.21 41.63 39.19 40.21 4,127,443 -1.38(-3.31%)
Jul 28, 2008 41.40 43.20 41.28 41.59 3,950,370 +0.30(+0.73%)
Jul 25, 2008 41.94 43.36 40.71 41.29 5,178,723 -0.88(-2.08%)
Jul 24, 2008 43.01 44.20 39.19 42.16 5,871,521 -0.62(-1.45%)
Jul 23, 2008 45.54 45.74 42.38 42.78 4,249,753 -2.81(-6.16%)
Jul 22, 2008 49.14 49.14 45.39 45.59 3,000,813 -3.67(-7.46%)
Jul 21, 2008 48.30 49.52 47.07 49.26 2,765,978 +2.22(+4.73%)
Jul 18, 2008 47.39 48.39 45.63 47.04 3,322,175 +0.37(+0.80%)
Jul 17, 2008 50.42 51.08 45.36 46.67 4,448,615 -4.46(-8.72%)
Jul 16, 2008 51.96 52.82 49.67 51.12 2,287,703 -1.12(-2.15%)
Jul 15, 2008 54.55 55.57 51.85 52.24 2,092,360 -2.94(-5.33%)
Jul 14, 2008 55.83 56.69 54.65 55.19 1,643,145 +0.33(+0.60%)
Jul 11, 2008 56.35 57.19 53.82 54.86 1,599,831 -0.68(-1.23%)
Jul 10, 2008 52.51 55.54 52.41 55.54 2,074,206 +3.11(+5.93%)
Jul 09, 2008 54.95 56.35 52.06 52.43 2,854,019 -2.34(-4.28%)
Jul 08, 2008 55.10 55.60 50.32 54.78 4,238,651 -1.29(-2.31%)
Jul 07, 2008 57.72 58.45 54.87 56.07 2,378,521 -1.73(-3.00%)
Jul 04, 2008 59.91 60.21 56.56 57.80 2,326,093 +0.00(+0.00%)
Jul 03, 2008 59.91 60.21 56.56 57.80 2,326,093 -2.54(-4.21%)
Jul 02, 2008 63.62 66.46 60.09 60.35 3,384,976 -2.16(-3.46%)
Jul 01, 2008 61.39 62.89 60.22 62.51 1,978,743 +0.77(+1.25%)
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%)
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.