Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 44.47 44.72 44.12 44.18 6,777,347 -0.57(-1.28%)
Jul 30, 2008 44.41 44.84 43.97 44.76 6,149,560 +0.51(+1.15%)
Jul 29, 2008 43.80 44.30 43.66 44.25 5,734,490 +0.54(+1.24%)
Jul 28, 2008 44.49 44.56 43.56 43.71 7,698,829 -0.83(-1.86%)
Jul 25, 2008 44.90 45.13 44.08 44.54 7,881,856 -0.06(-0.14%)
Jul 24, 2008 45.45 45.68 44.51 44.60 10,378,967 +0.16(+0.35%)
Jul 23, 2008 44.23 44.60 43.98 44.44 6,674,407 +0.31(+0.71%)
Jul 22, 2008 42.76 44.22 42.75 44.13 9,247,627 +0.99(+2.28%)
Jul 21, 2008 43.54 43.75 42.63 43.14 5,344,201 -0.13(-0.30%)
Jul 18, 2008 43.61 43.64 42.87 43.27 7,127,256 -0.32(-0.73%)
Jul 17, 2008 43.45 43.68 42.40 43.59 9,329,611 +0.51(+1.18%)
Jul 16, 2008 42.62 43.10 42.23 43.09 7,386,348 +0.60(+1.40%)
Jul 15, 2008 43.07 43.10 42.22 42.49 13,111,118 -0.83(-1.93%)
Jul 14, 2008 43.57 43.94 43.09 43.32 8,153,340 +0.19(+0.44%)
Jul 11, 2008 42.85 43.55 42.53 43.14 9,976,533 -0.13(-0.29%)
Jul 10, 2008 43.18 43.78 42.87 43.26 8,421,420 +0.18(+0.41%)
Jul 09, 2008 44.00 44.70 43.04 43.09 9,919,529 -1.50(-3.36%)
Jul 08, 2008 43.89 44.67 43.64 44.59 8,226,376 +0.74(+1.69%)
Jul 07, 2008 43.87 44.49 43.49 43.85 7,827,334 +0.24(+0.56%)
Jul 04, 2008 43.17 43.91 43.11 43.60 4,912,373 +0.00(+0.00%)
Jul 03, 2008 43.17 43.91 43.11 43.60 4,912,373 +0.62(+1.43%)
Jul 02, 2008 44.05 44.05 42.99 42.99 7,425,754 -0.82(-1.86%)
Jul 01, 2008 43.10 43.97 42.41 43.80 10,121,010 +0.12(+0.27%)
Jun 30, 2008 43.61 43.74 43.07 43.68 8,497,191 +0.05(+0.12%)
Jun 27, 2008 44.24 44.24 43.24 43.63 11,919,004 -0.47(-1.07%)
Jun 26, 2008 45.38 45.38 44.09 44.10 11,743,966 -1.45(-3.18%)
Jun 25, 2008 45.45 45.97 45.38 45.55 7,720,513 +0.09(+0.19%)
Jun 24, 2008 45.72 46.11 45.45 45.46 7,224,924 -0.33(-0.73%)
Jun 23, 2008 46.04 46.10 45.70 45.80 4,786,285 -0.04(-0.08%)
Jun 20, 2008 46.45 46.45 45.58 45.84 11,737,553 -0.69(-1.48%)
Jun 19, 2008 46.58 46.73 46.29 46.53 5,646,087 -0.11(-0.24%)
Jun 18, 2008 46.85 47.22 46.56 46.64 5,673,584 -0.42(-0.89%)
Jun 17, 2008 47.35 47.52 46.98 47.06 5,674,048 -0.14(-0.31%)
Jun 16, 2008 47.55 47.78 47.13 47.20 6,621,606 -0.58(-1.21%)
Jun 13, 2008 47.82 48.04 47.32 47.78 6,237,132 +0.36(+0.75%)
Jun 12, 2008 47.39 47.97 47.23 47.42 6,040,350 +0.18(+0.37%)
Jun 11, 2008 47.71 47.71 47.11 47.25 7,814,944 -0.46(-0.96%)
Jun 10, 2008 47.55 47.89 47.16 47.71 4,772,242 +0.11(+0.24%)
Jun 09, 2008 47.28 47.75 46.92 47.59 7,013,432 +0.60(+1.28%)
Jun 06, 2008 48.16 48.35 46.98 46.99 9,533,652 -1.66(-3.41%)
Jun 05, 2008 48.08 48.72 47.93 48.65 6,062,990 +0.72(+1.49%)
Jun 04, 2008 47.81 48.59 47.58 47.93 7,436,257 +0.08(+0.17%)
Jun 03, 2008 48.02 48.12 47.39 47.85 7,723,215 -0.01(-0.03%)
Jun 02, 2008 48.59 48.64 47.58 47.86 6,280,839 -0.82(-1.69%)
May 30, 2008 48.28 48.87 48.28 48.68 5,554,597 -0.13(-0.26%)
May 29, 2008 48.08 49.09 48.08 48.81 5,469,194 +0.54(+1.12%)
May 28, 2008 47.92 48.34 47.90 48.27 5,865,059 +0.46(+0.96%)
May 27, 2008 47.54 48.17 47.43 47.81 4,443,140 +0.23(+0.47%)
May 26, 2008 47.86 47.87 47.39 47.59 0 +0.00(+0.00%)
May 23, 2008 47.86 47.87 47.39 47.59 4,586,586 -0.52(-1.08%)
May 22, 2008 47.94 48.21 47.63 48.11 6,122,490 +0.33(+0.68%)
May 21, 2008 48.65 48.67 47.60 47.78 7,057,043 -0.88(-1.82%)
May 20, 2008 49.61 49.63 48.38 48.67 8,308,526 -0.95(-1.92%)
May 19, 2008 49.38 50.15 49.26 49.62 5,005,370 +0.24(+0.50%)
May 16, 2008 48.95 49.48 48.62 49.38 6,607,552 +0.50(+1.03%)
May 15, 2008 48.77 49.04 48.45 48.87 5,534,204 +0.08(+0.17%)
May 14, 2008 48.76 49.36 48.45 48.79 4,656,082 +0.35(+0.71%)
May 13, 2008 48.79 49.17 48.28 48.45 5,428,232 -0.31(-0.63%)
May 12, 2008 48.13 48.75 47.67 48.75 5,658,831 +0.85(+1.77%)
May 09, 2008 47.70 48.13 47.59 47.91 3,761,336 -0.40(-0.82%)
May 08, 2008 48.41 48.56 48.00 48.30 6,047,404 +0.17(+0.35%)
May 07, 2008 48.93 49.04 48.01 48.13 6,514,408 -0.68(-1.39%)
May 06, 2008 48.61 48.88 48.18 48.81 4,606,150 +0.13(+0.27%)
May 05, 2008 49.35 49.45 48.55 48.68 6,126,793 -0.63(-1.27%)
May 02, 2008 49.24 49.87 49.10 49.31 5,984,617 +0.45(+0.91%)
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.