Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 44.48 44.74 44.14 44.20 6,775,173 -0.57(-1.28%)
Jul 30, 2008 44.42 44.86 43.98 44.77 6,147,589 +0.51(+1.15%)
Jul 29, 2008 43.81 44.31 43.67 44.26 5,732,651 +0.54(+1.24%)
Jul 28, 2008 44.50 44.58 43.57 43.72 7,696,361 -0.83(-1.86%)
Jul 25, 2008 44.91 45.15 44.10 44.55 7,879,329 -0.06(-0.14%)
Jul 24, 2008 45.46 45.69 44.52 44.61 10,375,639 +0.16(+0.35%)
Jul 23, 2008 44.25 44.62 43.99 44.46 6,672,266 +0.31(+0.71%)
Jul 22, 2008 42.77 44.24 42.76 44.14 9,244,661 +0.99(+2.28%)
Jul 21, 2008 43.55 43.77 42.65 43.16 5,342,487 -0.13(-0.30%)
Jul 18, 2008 43.63 43.66 42.89 43.29 7,124,970 -0.32(-0.73%)
Jul 17, 2008 43.46 43.69 42.41 43.61 9,326,619 +0.51(+1.18%)
Jul 16, 2008 42.63 43.12 42.25 43.10 7,383,980 +0.60(+1.40%)
Jul 15, 2008 43.08 43.12 42.23 42.50 13,106,914 -0.84(-1.93%)
Jul 14, 2008 43.58 43.95 43.11 43.34 8,150,725 +0.19(+0.44%)
Jul 11, 2008 42.87 43.56 42.55 43.15 9,973,334 -0.13(-0.29%)
Jul 10, 2008 43.19 43.80 42.89 43.28 8,418,719 +0.18(+0.41%)
Jul 09, 2008 44.02 44.71 43.05 43.10 9,916,348 -1.50(-3.36%)
Jul 08, 2008 43.90 44.69 43.65 44.60 8,223,738 +0.74(+1.69%)
Jul 07, 2008 43.88 44.51 43.50 43.86 7,824,824 +0.24(+0.56%)
Jul 04, 2008 43.18 43.93 43.12 43.61 4,910,797 +0.00(+0.00%)
Jul 03, 2008 43.18 43.93 43.12 43.61 4,910,797 +0.62(+1.43%)
Jul 02, 2008 44.07 44.07 43.00 43.00 7,423,373 -0.82(-1.86%)
Jul 01, 2008 43.11 43.98 42.43 43.82 10,117,765 +0.12(+0.27%)
Jun 30, 2008 43.63 43.76 43.08 43.70 8,494,466 +0.05(+0.12%)
Jun 27, 2008 44.25 44.25 43.26 43.65 11,915,182 -0.47(-1.07%)
Jun 26, 2008 45.39 45.40 44.10 44.12 11,740,201 -1.45(-3.18%)
Jun 25, 2008 45.46 45.99 45.40 45.57 7,718,037 +0.09(+0.19%)
Jun 24, 2008 45.74 46.13 45.46 45.48 7,222,607 -0.33(-0.73%)
Jun 23, 2008 46.06 46.11 45.71 45.81 4,784,750 -0.04(-0.08%)
Jun 20, 2008 46.47 46.47 45.60 45.85 11,733,789 -0.69(-1.48%)
Jun 19, 2008 46.60 46.75 46.31 46.54 5,644,277 -0.11(-0.24%)
Jun 18, 2008 46.87 47.24 46.58 46.65 5,671,765 -0.42(-0.89%)
Jun 17, 2008 47.37 47.53 47.00 47.07 5,672,228 -0.14(-0.31%)
Jun 16, 2008 47.57 47.80 47.15 47.22 6,619,483 -0.58(-1.21%)
Jun 13, 2008 47.84 48.05 47.33 47.80 6,235,132 +0.36(+0.75%)
Jun 12, 2008 47.41 47.98 47.25 47.44 6,038,413 +0.18(+0.37%)
Jun 11, 2008 47.72 47.72 47.12 47.26 7,812,438 -0.46(-0.96%)
Jun 10, 2008 47.57 47.90 47.17 47.72 4,770,711 +0.11(+0.24%)
Jun 09, 2008 47.29 47.76 46.94 47.61 7,011,183 +0.60(+1.28%)
Jun 06, 2008 48.18 48.36 47.00 47.01 9,530,595 -1.66(-3.41%)
Jun 05, 2008 48.09 48.73 47.95 48.66 6,061,045 +0.72(+1.49%)
Jun 04, 2008 47.83 48.61 47.60 47.95 7,433,873 +0.08(+0.17%)
Jun 03, 2008 48.03 48.14 47.41 47.87 7,720,738 -0.01(-0.03%)
Jun 02, 2008 48.61 48.66 47.60 47.88 6,278,825 -0.82(-1.69%)
May 30, 2008 48.29 48.88 48.29 48.70 5,552,816 -0.13(-0.26%)
May 29, 2008 48.10 49.10 48.10 48.83 5,467,440 +0.54(+1.12%)
May 28, 2008 47.93 48.36 47.92 48.29 5,863,179 +0.46(+0.96%)
May 27, 2008 47.55 48.19 47.44 47.83 4,441,715 +0.23(+0.47%)
May 26, 2008 47.87 47.88 47.41 47.60 0 +0.00(+0.00%)
May 23, 2008 47.87 47.88 47.41 47.60 4,585,116 -0.52(-1.08%)
May 22, 2008 47.95 48.23 47.64 48.12 6,120,527 +0.33(+0.68%)
May 21, 2008 48.67 48.68 47.62 47.80 7,054,780 -0.89(-1.82%)
May 20, 2008 49.63 49.64 48.40 48.68 8,305,861 -0.95(-1.92%)
May 19, 2008 49.39 50.16 49.28 49.64 5,003,765 +0.24(+0.50%)
May 16, 2008 48.97 49.49 48.64 49.39 6,605,433 +0.50(+1.03%)
May 15, 2008 48.79 49.05 48.46 48.89 5,532,429 +0.08(+0.17%)
May 14, 2008 48.78 49.37 48.46 48.81 4,654,589 +0.35(+0.71%)
May 13, 2008 48.80 49.19 48.29 48.46 5,426,491 -0.31(-0.63%)
May 12, 2008 48.14 48.77 47.69 48.77 5,657,016 +0.85(+1.77%)
May 09, 2008 47.71 48.14 47.61 47.92 3,760,130 -0.40(-0.82%)
May 08, 2008 48.42 48.57 48.02 48.32 6,045,465 +0.17(+0.35%)
May 07, 2008 48.95 49.06 48.03 48.15 6,512,319 -0.68(-1.39%)
May 06, 2008 48.63 48.90 48.19 48.83 4,604,673 +0.13(+0.27%)
May 05, 2008 49.37 49.47 48.57 48.69 6,124,829 -0.63(-1.27%)
May 02, 2008 49.25 49.89 49.11 49.32 5,982,698 +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.