Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 49.60 49.69 48.80 48.93 11,501,408 -0.89(-1.79%)
Jun 27, 2008 50.43 50.57 49.42 49.82 13,928,720 -0.96(-1.89%)
Jun 26, 2008 51.18 52.40 50.66 50.78 14,754,641 -1.06(-2.05%)
Jun 25, 2008 53.81 54.19 51.49 51.84 28,359,852 -3.83(-6.89%)
Jun 24, 2008 56.01 56.29 55.19 55.68 6,648,727 -0.60(-1.06%)
Jun 23, 2008 56.75 56.94 55.92 56.27 5,422,148 -0.18(-0.32%)
Jun 20, 2008 57.92 57.92 56.33 56.45 11,912,711 -0.83(-1.46%)
Jun 19, 2008 55.87 57.48 55.60 57.29 10,127,722 +1.71(+3.08%)
Jun 18, 2008 54.62 56.83 54.62 55.57 15,494,312 +0.20(+0.36%)
Jun 17, 2008 56.12 56.21 54.95 55.37 8,736,095 -0.48(-0.85%)
Jun 16, 2008 55.66 56.17 55.11 55.85 4,675,984 -0.07(-0.13%)
Jun 13, 2008 55.66 56.20 55.37 55.92 8,176,636 +0.74(+1.35%)
Jun 12, 2008 55.10 57.36 54.93 55.18 13,157,141 +0.60(+1.11%)
Jun 11, 2008 54.67 54.92 54.29 54.58 8,791,261 -0.27(-0.49%)
Jun 10, 2008 54.76 55.17 54.17 54.84 7,622,865 -0.21(-0.38%)
Jun 09, 2008 54.64 55.18 54.45 55.05 8,904,566 +0.59(+1.08%)
Jun 06, 2008 56.98 57.00 54.35 54.46 17,175,612 -3.09(-5.37%)
Jun 05, 2008 58.21 58.22 57.17 57.55 7,774,253 -0.53(-0.91%)
Jun 04, 2008 57.73 58.68 57.68 58.08 9,067,414 -0.07(-0.13%)
Jun 03, 2008 60.67 60.90 57.55 58.16 13,680,909 -2.26(-3.73%)
Jun 02, 2008 61.50 61.50 59.91 60.41 6,033,875 -1.21(-1.96%)
May 30, 2008 61.34 61.75 60.31 61.62 6,259,797 +0.49(+0.80%)
May 29, 2008 60.91 61.79 60.34 61.13 4,654,566 -0.01(-0.02%)
May 28, 2008 61.98 61.98 60.36 61.14 5,554,825 -0.55(-0.89%)
May 27, 2008 60.75 62.01 60.75 61.69 6,083,713 +1.03(+1.71%)
May 26, 2008 60.46 61.11 60.19 60.66 0 +0.00(+0.00%)
May 23, 2008 60.46 61.11 60.19 60.66 6,013,177 +0.05(+0.09%)
May 22, 2008 60.34 60.84 59.97 60.61 8,507,196 +0.16(+0.27%)
May 21, 2008 63.58 63.73 60.14 60.44 14,570,458 -2.94(-4.64%)
May 20, 2008 64.81 64.81 62.99 63.38 7,653,820 -1.44(-2.22%)
May 19, 2008 63.70 65.73 63.28 64.82 9,639,972 +1.41(+2.23%)
May 16, 2008 63.90 63.90 63.09 63.41 9,579,717 -0.28(-0.44%)
May 15, 2008 63.81 64.13 63.28 63.69 8,067,936 -0.10(-0.16%)
May 14, 2008 63.50 64.52 63.34 63.79 6,595,146 +0.45(+0.72%)
May 13, 2008 63.27 63.50 62.62 63.34 5,765,696 +0.21(+0.33%)
May 12, 2008 62.83 63.28 62.00 63.13 7,209,702 +0.55(+0.88%)
May 09, 2008 62.85 63.09 62.35 62.58 2,398,387 -0.52(-0.83%)
May 08, 2008 63.06 63.43 62.53 63.10 4,931,799 +0.16(+0.25%)
May 07, 2008 64.05 64.10 62.85 62.94 6,797,209 -1.19(-1.86%)
May 06, 2008 63.72 64.18 63.38 64.14 6,822,638 +0.17(+0.27%)
May 05, 2008 63.52 64.08 63.28 63.96 5,220,421 +0.17(+0.27%)
May 02, 2008 64.26 64.40 63.26 63.79 5,083,448 +0.21(+0.33%)
May 01, 2008 63.17 63.64 62.96 63.58 6,827,930 +0.41(+0.65%)
Apr 30, 2008 63.90 64.16 63.00 63.17 7,012,593 -0.50(-0.78%)
Apr 29, 2008 62.94 64.36 62.94 63.67 6,024,827 +0.41(+0.65%)
Apr 28, 2008 63.29 63.76 62.74 63.26 7,225,645 +0.10(+0.16%)
Apr 25, 2008 62.07 63.47 62.07 63.16 11,213,000 +1.37(+2.22%)
Apr 24, 2008 61.41 62.07 60.79 61.79 7,730,861 +0.53(+0.86%)
Apr 23, 2008 60.04 62.06 59.24 61.26 20,804,994 +2.78(+4.75%)
Apr 22, 2008 59.05 59.55 57.88 58.48 10,229,541 -0.39(-0.67%)
Apr 21, 2008 58.60 59.09 58.19 58.88 6,372,538 +0.32(+0.55%)
Apr 18, 2008 57.70 58.89 57.70 58.56 9,057,507 +1.30(+2.28%)
Apr 17, 2008 56.88 57.52 56.88 57.26 4,656,943 +0.18(+0.31%)
Apr 16, 2008 56.81 57.26 56.31 57.08 6,576,113 +0.72(+1.28%)
Apr 15, 2008 57.74 57.82 56.28 56.36 8,513,085 -1.13(-1.97%)
Apr 14, 2008 57.09 57.80 57.08 57.49 6,617,530 +0.27(+0.47%)
Apr 11, 2008 57.81 58.37 57.12 57.22 7,290,830 -1.17(-2.00%)
Apr 10, 2008 58.40 58.85 57.91 58.39 10,576,387 -0.13(-0.22%)
Apr 09, 2008 57.12 59.48 56.81 58.51 26,211,364 +2.67(+4.77%)
Apr 08, 2008 55.47 56.12 55.12 55.85 7,518,371 +0.03(+0.05%)
Apr 07, 2008 56.97 56.97 55.75 55.82 7,239,663 -0.50(-0.89%)
Apr 04, 2008 56.61 57.05 56.08 56.32 6,832,511 -0.36(-0.64%)
Apr 03, 2008 56.99 57.49 56.50 56.68 7,518,271 -0.53(-0.92%)
Apr 02, 2008 56.65 57.46 56.38 57.21 8,222,651 +0.72(+1.28%)
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.