Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 51.92 52.01 51.08 51.21 10,988,118 -0.94(-1.79%)
Jun 27, 2008 52.79 52.93 51.73 52.15 13,307,103 -1.01(-1.89%)
Jun 26, 2008 53.57 54.85 53.03 53.15 14,096,164 -1.11(-2.05%)
Jun 25, 2008 56.32 56.72 53.89 54.27 27,094,196 -4.01(-6.89%)
Jun 24, 2008 58.63 58.92 57.76 58.28 6,352,004 -0.62(-1.06%)
Jun 23, 2008 59.40 59.60 58.54 58.90 5,180,166 -0.19(-0.32%)
Jun 20, 2008 60.62 60.62 58.96 59.09 11,381,065 -0.87(-1.46%)
Jun 19, 2008 58.48 60.16 58.19 59.96 9,675,737 +1.79(+3.08%)
Jun 18, 2008 57.17 59.49 57.17 58.17 14,802,825 +0.21(+0.36%)
Jun 17, 2008 58.74 58.83 57.52 57.96 8,346,216 -0.50(-0.85%)
Jun 16, 2008 58.26 58.79 57.69 58.46 4,467,302 -0.08(-0.13%)
Jun 13, 2008 58.26 58.82 57.96 58.54 7,811,726 +0.78(+1.35%)
Jun 12, 2008 57.67 60.04 57.50 57.76 12,569,958 +0.63(+1.10%)
Jun 11, 2008 57.23 57.48 56.83 57.13 8,398,921 -0.28(-0.49%)
Jun 10, 2008 57.31 57.75 56.70 57.41 7,282,668 -0.22(-0.38%)
Jun 09, 2008 57.20 57.76 56.99 57.62 8,507,169 +0.62(+1.08%)
Jun 06, 2008 59.64 59.67 56.88 57.01 16,409,092 -3.23(-5.37%)
Jun 05, 2008 60.93 60.94 59.85 60.24 7,427,300 -0.55(-0.91%)
Jun 04, 2008 60.42 61.42 60.38 60.80 8,662,749 -0.08(-0.13%)
Jun 03, 2008 63.51 63.74 60.23 60.87 13,070,351 -2.36(-3.73%)
Jun 02, 2008 64.37 64.37 62.71 63.24 5,764,593 -1.26(-1.96%)
May 30, 2008 64.21 64.63 63.13 64.50 5,980,432 +0.51(+0.80%)
May 29, 2008 63.76 64.68 63.16 63.98 4,446,840 -0.02(-0.02%)
May 28, 2008 64.87 64.87 63.18 64.00 5,306,922 -0.58(-0.89%)
May 27, 2008 63.59 64.91 63.59 64.58 5,812,206 +1.08(+1.71%)
May 26, 2008 63.28 63.97 63.00 63.49 0 +0.00(+0.00%)
May 23, 2008 63.28 63.97 63.00 63.49 5,744,818 +0.05(+0.09%)
May 22, 2008 63.16 63.68 62.77 63.44 8,127,533 +0.17(+0.27%)
May 21, 2008 66.55 66.70 62.95 63.27 13,920,201 -3.08(-4.64%)
May 20, 2008 67.83 67.83 65.93 66.34 7,312,242 -1.50(-2.22%)
May 19, 2008 66.67 68.80 66.24 67.85 9,209,755 +1.48(+2.23%)
May 16, 2008 66.89 66.89 66.03 66.37 9,152,189 -0.30(-0.44%)
May 15, 2008 66.79 67.12 66.24 66.66 7,707,877 -0.11(-0.16%)
May 14, 2008 66.47 67.54 66.30 66.77 6,300,815 +0.48(+0.72%)
May 13, 2008 66.23 66.46 65.54 66.30 5,508,382 +0.22(+0.33%)
May 12, 2008 65.77 66.24 64.89 66.08 6,887,944 +0.58(+0.88%)
May 09, 2008 65.79 66.04 65.26 65.50 2,291,351 -0.55(-0.83%)
May 08, 2008 66.01 66.39 65.46 66.05 4,711,700 +0.16(+0.25%)
May 07, 2008 67.04 67.09 65.78 65.88 6,493,860 -1.25(-1.86%)
May 06, 2008 66.69 67.18 66.34 67.13 6,518,154 +0.18(+0.27%)
May 05, 2008 66.48 67.07 66.24 66.95 4,987,442 +0.18(+0.27%)
May 02, 2008 67.26 67.40 66.22 66.77 4,856,582 +0.22(+0.33%)
May 01, 2008 66.13 66.61 65.90 66.55 6,523,210 +0.43(+0.65%)
Apr 30, 2008 66.88 67.15 65.95 66.13 6,699,632 -0.52(-0.78%)
Apr 29, 2008 65.88 67.37 65.88 66.65 5,755,948 +0.43(+0.65%)
Apr 28, 2008 66.24 66.73 65.67 66.22 6,903,175 +0.11(+0.17%)
Apr 25, 2008 64.97 66.43 64.97 66.11 10,712,581 +1.43(+2.22%)
Apr 24, 2008 64.28 64.97 63.62 64.68 7,385,845 +0.55(+0.86%)
Apr 23, 2008 62.85 64.96 62.00 64.12 19,876,500 +2.91(+4.75%)
Apr 22, 2008 61.81 62.33 60.59 61.22 9,773,012 -0.41(-0.67%)
Apr 21, 2008 61.33 61.85 60.91 61.63 6,088,141 +0.34(+0.55%)
Apr 18, 2008 60.39 61.64 60.39 61.29 8,653,285 +1.36(+2.28%)
Apr 17, 2008 59.53 60.20 59.53 59.93 4,449,111 +0.19(+0.31%)
Apr 16, 2008 59.46 59.94 58.94 59.74 6,282,631 +0.76(+1.28%)
Apr 15, 2008 60.44 60.52 58.91 58.99 8,133,159 -1.18(-1.97%)
Apr 14, 2008 59.75 60.50 59.74 60.17 6,322,200 +0.28(+0.47%)
Apr 11, 2008 60.51 61.10 59.78 59.89 6,965,452 -1.22(-2.00%)
Apr 10, 2008 61.13 61.60 60.62 61.12 10,104,380 -0.13(-0.22%)
Apr 09, 2008 59.78 62.26 59.46 61.25 25,041,590 +2.79(+4.77%)
Apr 08, 2008 58.06 58.75 57.69 58.46 7,182,837 +0.03(+0.05%)
Apr 07, 2008 59.63 59.63 58.35 58.43 6,916,568 -0.52(-0.89%)
Apr 04, 2008 59.25 59.71 58.70 58.95 6,527,586 -0.38(-0.64%)
Apr 03, 2008 59.65 60.17 59.14 59.33 7,182,743 -0.55(-0.92%)
Apr 02, 2008 59.30 60.15 59.01 59.88 7,855,687 +0.76(+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.