Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 44.02 44.81 43.69 43.81 6,508,541 -0.46(-1.04%)
Jul 30, 2008 43.72 44.48 43.63 44.27 6,166,251 +0.71(+1.63%)
Jul 29, 2008 43.56 43.74 42.80 43.56 5,891,518 +0.67(+1.56%)
Jul 28, 2008 43.74 43.77 42.83 42.89 4,992,627 -0.92(-2.10%)
Jul 25, 2008 44.61 44.64 43.60 43.81 6,531,123 -0.36(-0.82%)
Jul 24, 2008 45.02 45.50 44.05 44.17 7,959,495 -0.85(-1.89%)
Jul 23, 2008 45.75 45.75 44.87 45.02 8,014,516 -0.19(-0.42%)
Jul 22, 2008 44.33 45.44 44.20 45.21 8,785,545 +1.16(+2.63%)
Jul 21, 2008 44.50 44.50 43.52 44.05 7,664,578 -0.15(-0.34%)
Jul 18, 2008 44.57 44.81 43.71 44.20 10,000,132 +0.27(+0.61%)
Jul 17, 2008 42.27 44.05 42.00 43.93 11,400,649 +1.80(+4.27%)
Jul 16, 2008 41.16 42.18 40.45 42.13 8,528,026 +0.97(+2.36%)
Jul 15, 2008 40.50 41.82 40.43 41.16 8,517,409 +0.18(+0.44%)
Jul 14, 2008 41.85 41.94 40.70 40.98 6,609,998 -0.49(-1.18%)
Jul 11, 2008 41.44 41.64 40.54 41.47 8,891,317 -0.04(-0.10%)
Jul 10, 2008 41.06 42.10 40.99 41.51 10,062,098 +0.59(+1.44%)
Jul 09, 2008 42.02 42.23 40.87 40.92 6,157,231 -0.97(-2.32%)
Jul 08, 2008 41.47 41.95 40.95 41.89 8,096,693 +0.37(+0.89%)
Jul 07, 2008 42.14 42.33 41.10 41.52 8,545,549 -0.28(-0.67%)
Jul 04, 2008 41.60 42.27 41.06 41.80 5,794,625 +0.00(+0.00%)
Jul 03, 2008 41.60 42.27 41.06 41.80 5,794,625 +0.15(+0.36%)
Jul 02, 2008 42.90 43.20 41.63 41.65 8,938,062 -0.99(-2.32%)
Jul 01, 2008 42.43 42.76 41.92 42.64 9,007,260 -0.25(-0.58%)
Jun 30, 2008 42.86 43.31 42.58 42.89 7,596,384 +0.20(+0.47%)
Jun 27, 2008 42.82 42.84 42.36 42.69 9,967,335 -0.13(-0.30%)
Jun 26, 2008 43.70 43.94 42.82 42.82 7,265,641 -1.29(-2.92%)
Jun 25, 2008 44.10 44.39 43.63 44.11 10,196,380 +0.15(+0.34%)
Jun 24, 2008 45.30 45.48 43.87 43.96 10,871,571 -1.51(-3.32%)
Jun 23, 2008 46.52 46.79 45.45 45.47 6,334,140 -0.76(-1.64%)
Jun 20, 2008 47.25 47.32 46.09 46.23 11,173,019 -1.17(-2.47%)
Jun 19, 2008 46.50 47.70 46.45 47.40 6,453,681 +0.78(+1.67%)
Jun 18, 2008 46.94 47.48 46.28 46.62 5,525,708 -0.53(-1.12%)
Jun 17, 2008 47.28 47.80 47.07 47.15 5,791,893 +0.02(+0.04%)
Jun 16, 2008 47.04 47.39 46.50 47.13 6,659,426 -0.07(-0.15%)
Jun 13, 2008 46.52 47.47 46.52 47.20 5,338,485 +0.89(+1.92%)
Jun 12, 2008 46.10 46.88 46.00 46.31 6,403,492 +0.42(+0.92%)
Jun 11, 2008 45.68 46.66 45.53 45.89 7,698,459 +0.17(+0.37%)
Jun 10, 2008 45.49 46.04 45.17 45.72 8,696,207 -0.49(-1.06%)
Jun 09, 2008 46.91 46.91 45.89 46.21 6,183,442 -0.11(-0.24%)
Jun 06, 2008 47.24 47.31 46.30 46.32 7,246,405 -1.41(-2.95%)
Jun 05, 2008 46.85 47.80 46.54 47.73 6,509,656 +0.96(+2.05%)
Jun 04, 2008 46.56 47.17 46.44 46.77 5,909,128 +0.13(+0.28%)
Jun 03, 2008 47.11 47.56 46.23 46.64 6,252,027 -0.40(-0.85%)
Jun 02, 2008 47.82 47.82 46.78 47.04 5,432,703 -0.87(-1.82%)
May 30, 2008 47.86 48.43 47.82 47.91 4,338,925 +0.11(+0.23%)
May 29, 2008 47.64 48.26 47.25 47.80 4,277,563 +0.17(+0.36%)
May 28, 2008 47.22 47.72 46.96 47.63 5,244,790 +0.63(+1.34%)
May 27, 2008 47.61 47.84 46.72 47.00 7,180,658 -0.62(-1.30%)
May 26, 2008 48.30 48.43 47.42 47.62 0 +0.00(+0.00%)
May 23, 2008 48.30 48.43 47.42 47.62 6,400,788 -0.81(-1.67%)
May 22, 2008 48.51 48.74 48.23 48.43 4,614,797 +0.26(+0.54%)
May 21, 2008 49.14 49.31 47.91 48.17 6,706,720 -0.78(-1.59%)
May 20, 2008 49.66 49.66 48.67 48.95 5,737,886 -0.55(-1.11%)
May 19, 2008 49.75 49.98 49.23 49.50 5,437,863 -0.13(-0.26%)
May 16, 2008 49.60 50.02 49.15 49.63 5,471,017 +0.11(+0.22%)
May 15, 2008 49.60 49.70 49.16 49.52 4,910,686 -0.06(-0.12%)
May 14, 2008 49.14 50.05 48.91 49.58 4,692,329 +0.57(+1.16%)
May 13, 2008 49.12 49.55 48.96 49.01 4,401,558 -0.57(-1.15%)
May 12, 2008 48.66 49.58 48.47 49.58 4,151,984 +1.14(+2.35%)
May 09, 2008 49.29 49.29 48.20 48.44 4,162,237 -0.89(-1.80%)
May 08, 2008 48.81 49.41 48.49 49.33 5,647,358 +0.79(+1.63%)
May 07, 2008 49.58 49.72 48.49 48.54 6,063,707 -1.11(-2.24%)
May 06, 2008 49.85 49.85 49.25 49.65 5,505,159 -0.05(-0.10%)
May 05, 2008 49.89 50.00 49.25 49.70 3,446,493 -0.16(-0.32%)
May 02, 2008 49.31 50.00 49.15 49.86 7,326,194 +0.92(+1.88%)
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.