Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 47.02 47.16 46.43 47.09 7,881,865 +0.05(+0.12%)
Jun 27, 2008 47.69 47.69 46.62 47.04 11,055,887 -0.51(-1.07%)
Jun 26, 2008 48.92 48.93 47.53 47.55 10,893,525 -1.56(-3.18%)
Jun 25, 2008 48.99 49.56 48.93 49.11 7,161,430 +0.09(+0.19%)
Jun 24, 2008 49.29 49.71 48.99 49.01 6,701,730 -0.36(-0.73%)
Jun 23, 2008 49.64 49.70 49.26 49.37 4,439,685 -0.04(-0.08%)
Jun 20, 2008 50.08 50.08 49.14 49.41 10,887,575 -0.74(-1.48%)
Jun 19, 2008 50.22 50.38 49.91 50.16 5,237,225 -0.12(-0.24%)
Jun 18, 2008 50.51 50.91 50.20 50.28 5,262,731 -0.45(-0.89%)
Jun 17, 2008 51.05 51.23 50.65 50.73 5,263,161 -0.16(-0.31%)
Jun 16, 2008 51.27 51.51 50.81 50.89 6,142,101 -0.62(-1.21%)
Jun 13, 2008 51.56 51.79 51.01 51.51 5,785,469 +0.39(+0.75%)
Jun 12, 2008 51.09 51.71 50.92 51.13 5,602,937 +0.19(+0.37%)
Jun 11, 2008 51.43 51.43 50.79 50.94 7,249,023 -0.49(-0.96%)
Jun 10, 2008 51.27 51.63 50.84 51.43 4,426,659 +0.12(+0.24%)
Jun 09, 2008 50.97 51.48 50.58 51.31 6,505,553 +0.65(+1.28%)
Jun 06, 2008 51.92 52.12 50.65 50.66 8,843,271 -1.79(-3.41%)
Jun 05, 2008 51.83 52.52 51.67 52.45 5,623,937 +0.77(+1.49%)
Jun 04, 2008 51.55 52.38 51.30 51.67 6,897,759 +0.09(+0.17%)
Jun 03, 2008 51.77 51.88 51.09 51.59 7,163,937 -0.01(-0.03%)
Jun 02, 2008 52.38 52.44 51.29 51.60 5,826,010 -0.89(-1.69%)
May 30, 2008 52.05 52.68 52.05 52.49 5,152,360 -0.14(-0.26%)
May 29, 2008 51.84 52.92 51.84 52.62 5,073,141 +0.58(+1.12%)
May 28, 2008 51.66 52.11 51.64 52.04 5,440,340 +0.49(+0.96%)
May 27, 2008 51.25 51.93 51.13 51.55 4,121,389 +0.24(+0.47%)
May 26, 2008 51.59 51.61 51.09 51.30 0 +0.00(+0.00%)
May 23, 2008 51.59 51.61 51.09 51.30 4,254,448 -0.56(-1.08%)
May 22, 2008 51.68 51.98 51.34 51.86 5,679,129 +0.35(+0.68%)
May 21, 2008 52.45 52.47 51.32 51.51 6,546,006 -0.95(-1.82%)
May 20, 2008 53.49 53.50 52.16 52.47 7,706,862 -1.03(-1.92%)
May 19, 2008 53.23 54.06 53.11 53.49 4,642,905 +0.26(+0.50%)
May 16, 2008 52.78 53.34 52.42 53.23 6,129,065 +0.54(+1.03%)
May 15, 2008 52.58 52.86 52.23 52.69 5,133,443 +0.09(+0.17%)
May 14, 2008 52.57 53.21 52.23 52.60 4,318,911 +0.37(+0.71%)
May 13, 2008 52.59 53.01 52.05 52.23 5,035,146 -0.33(-0.63%)
May 12, 2008 51.88 52.56 51.40 52.56 5,249,045 +0.91(+1.77%)
May 09, 2008 51.42 51.88 51.31 51.65 3,488,959 -0.43(-0.82%)
May 08, 2008 52.19 52.35 51.75 52.07 5,609,480 +0.18(+0.35%)
May 07, 2008 52.75 52.87 51.76 51.89 6,042,666 -0.73(-1.39%)
May 06, 2008 52.40 52.70 51.94 52.62 4,272,594 +0.14(+0.27%)
May 05, 2008 53.20 53.31 52.34 52.48 5,683,120 -0.68(-1.27%)
May 02, 2008 53.08 53.76 52.93 53.16 5,551,240 +0.48(+0.91%)
May 01, 2008 52.07 52.82 51.82 52.68 5,591,282 +0.64(+1.22%)
Apr 30, 2008 52.11 52.95 52.01 52.04 6,931,824 +0.03(+0.05%)
Apr 29, 2008 52.24 52.60 51.96 52.01 5,324,431 -0.18(-0.35%)
Apr 28, 2008 52.51 52.77 52.03 52.19 7,617,886 -0.47(-0.89%)
Apr 25, 2008 53.36 53.37 51.74 52.66 8,203,409 -0.89(-1.66%)
Apr 24, 2008 54.94 54.94 52.48 53.55 9,344,221 -0.93(-1.70%)
Apr 23, 2008 55.17 55.27 54.43 54.48 4,472,249 -0.46(-0.84%)
Apr 22, 2008 55.59 55.63 54.50 54.94 4,025,870 -0.79(-1.41%)
Apr 21, 2008 56.17 56.19 55.42 55.72 4,297,023 -0.38(-0.68%)
Apr 18, 2008 55.38 56.32 54.93 56.10 6,969,849 +1.52(+2.79%)
Apr 17, 2008 54.52 54.85 53.65 54.58 4,739,254 -0.03(-0.05%)
Apr 16, 2008 53.70 54.94 53.54 54.60 7,809,478 +1.25(+2.35%)
Apr 15, 2008 53.20 53.42 52.97 53.35 3,949,315 +0.39(+0.74%)
Apr 14, 2008 52.98 53.49 52.59 52.96 6,572,679 -0.14(-0.27%)
Apr 11, 2008 53.32 53.51 52.87 53.10 8,294,768 -1.27(-2.34%)
Apr 10, 2008 53.93 54.75 53.76 54.37 5,537,402 +0.51(+0.95%)
Apr 09, 2008 54.13 54.22 53.32 53.86 4,384,571 -0.20(-0.36%)
Apr 08, 2008 53.80 54.31 53.78 54.06 5,126,804 -0.21(-0.39%)
Apr 07, 2008 54.78 55.23 54.25 54.27 4,553,730 -0.22(-0.41%)
Apr 04, 2008 54.34 54.86 53.74 54.49 4,138,572 +0.24(+0.44%)
Apr 03, 2008 54.54 54.81 54.02 54.25 4,847,761 -0.50(-0.91%)
Apr 02, 2008 54.98 55.21 54.54 54.75 4,243,529 -0.28(-0.50%)
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.