Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 57.46 58.50 56.91 56.93 2,256,732 -1.01(-1.74%)
Jul 30, 2008 57.89 58.39 57.43 57.94 2,713,378 +0.11(+0.19%)
Jul 29, 2008 56.22 58.10 56.22 57.83 2,936,339 +1.05(+1.85%)
Jul 28, 2008 56.89 57.74 56.53 56.78 2,457,013 -0.44(-0.77%)
Jul 25, 2008 56.75 57.69 56.66 57.22 2,035,367 +0.26(+0.46%)
Jul 24, 2008 57.98 58.92 56.52 56.96 5,524,493 -0.50(-0.87%)
Jul 23, 2008 56.54 57.50 55.79 57.46 4,067,560 +0.69(+1.22%)
Jul 22, 2008 57.00 57.88 56.42 56.77 4,150,640 -0.32(-0.56%)
Jul 21, 2008 56.28 57.21 56.13 57.09 3,050,609 +0.92(+1.64%)
Jul 18, 2008 55.41 56.50 55.00 56.17 5,019,093 +0.71(+1.28%)
Jul 17, 2008 56.27 56.50 54.50 55.46 4,706,593 -0.42(-0.75%)
Jul 16, 2008 56.60 56.60 55.27 55.88 4,312,999 -0.77(-1.36%)
Jul 15, 2008 56.73 57.55 56.51 56.65 3,148,272 -0.02(-0.04%)
Jul 14, 2008 57.61 57.61 56.27 56.67 1,903,667 -0.37(-0.65%)
Jul 11, 2008 57.59 57.59 56.51 57.04 3,776,277 -1.10(-1.89%)
Jul 10, 2008 56.58 58.26 56.58 58.14 3,581,560 +1.46(+2.58%)
Jul 09, 2008 57.75 57.75 56.68 56.68 1,963,841 -0.76(-1.32%)
Jul 08, 2008 56.77 57.78 56.77 57.44 3,116,530 +0.30(+0.53%)
Jul 07, 2008 57.63 58.17 56.79 57.14 2,067,288 -0.51(-0.88%)
Jul 04, 2008 56.70 58.15 56.39 57.65 2,453,111 +0.00(+0.00%)
Jul 03, 2008 56.70 58.15 56.39 57.65 2,453,111 +1.31(+2.33%)
Jul 02, 2008 57.87 57.87 56.17 56.34 4,118,292 -1.23(-2.14%)
Jul 01, 2008 55.60 58.22 55.40 57.57 6,449,001 +1.29(+2.29%)
Jun 30, 2008 56.00 56.76 55.30 56.28 6,475,083 +0.28(+0.50%)
Jun 27, 2008 56.07 57.16 55.81 56.00 4,885,278 -0.06(-0.11%)
Jun 26, 2008 57.75 57.76 56.04 56.06 3,698,956 -1.99(-3.43%)
Jun 25, 2008 59.35 59.42 57.82 58.05 3,104,341 -1.20(-2.03%)
Jun 24, 2008 58.00 59.70 58.00 59.25 4,025,487 +1.88(+3.28%)
Jun 23, 2008 58.02 58.02 57.02 57.37 2,226,477 -0.52(-0.90%)
Jun 20, 2008 58.05 58.20 57.60 57.89 4,038,395 -0.49(-0.84%)
Jun 19, 2008 57.57 58.57 56.87 58.38 3,521,292 +0.89(+1.55%)
Jun 18, 2008 58.25 58.73 57.49 57.49 3,132,491 -1.02(-1.74%)
Jun 17, 2008 58.00 58.84 57.85 58.51 4,312,929 +0.72(+1.25%)
Jun 16, 2008 57.77 57.99 57.13 57.79 2,565,061 -0.25(-0.43%)
Jun 13, 2008 57.63 58.39 57.48 58.04 1,745,312 +0.68(+1.19%)
Jun 12, 2008 57.75 58.48 57.28 57.36 2,489,924 -0.20(-0.35%)
Jun 11, 2008 58.93 59.19 57.49 57.56 3,458,266 -1.55(-2.62%)
Jun 10, 2008 58.85 59.54 57.78 59.11 4,215,719 +1.10(+1.90%)
Jun 09, 2008 60.32 60.52 57.38 58.01 5,629,662 -1.98(-3.30%)
Jun 06, 2008 61.76 61.76 59.94 59.99 4,207,766 -1.88(-3.04%)
Jun 05, 2008 61.99 62.03 61.13 61.87 2,837,769 -0.02(-0.03%)
Jun 04, 2008 62.17 62.24 61.55 61.89 2,380,592 -0.33(-0.53%)
Jun 03, 2008 63.25 63.25 61.72 62.22 3,699,947 -0.83(-1.32%)
Jun 02, 2008 63.74 63.76 62.77 63.05 2,307,770 -0.81(-1.27%)
May 30, 2008 63.23 64.23 63.23 63.86 1,880,138 +0.40(+0.63%)
May 29, 2008 62.66 63.80 62.30 63.46 2,606,313 +0.57(+0.91%)
May 28, 2008 62.81 62.90 61.92 62.89 3,135,308 +0.12(+0.19%)
May 27, 2008 62.78 62.99 62.33 62.77 2,305,603 +0.28(+0.45%)
May 26, 2008 62.60 62.98 62.26 62.49 0 +0.00(+0.00%)
May 23, 2008 62.60 62.98 62.26 62.49 2,470,253 -0.15(-0.24%)
May 22, 2008 62.29 62.83 62.18 62.64 2,519,600 +0.31(+0.50%)
May 21, 2008 64.50 64.50 62.14 62.33 3,055,196 -1.93(-3.00%)
May 20, 2008 64.73 65.00 64.11 64.26 3,225,959 -0.85(-1.31%)
May 19, 2008 65.27 65.67 64.71 65.11 2,755,598 -0.01(-0.02%)
May 16, 2008 66.07 66.25 64.94 65.12 2,986,869 -0.71(-1.08%)
May 15, 2008 65.26 65.88 65.07 65.83 2,187,636 +0.80(+1.23%)
May 14, 2008 64.66 65.59 64.50 65.03 1,744,134 +0.53(+0.82%)
May 13, 2008 64.12 64.94 64.12 64.50 2,885,317 +0.42(+0.66%)
May 12, 2008 64.09 64.15 63.82 64.08 2,232,721 +0.03(+0.05%)
May 09, 2008 63.55 64.25 63.16 64.05 1,645,648 +0.14(+0.22%)
May 08, 2008 63.78 64.08 63.25 63.91 1,615,075 +0.49(+0.77%)
May 07, 2008 64.55 64.55 63.40 63.42 2,964,924 -0.97(-1.51%)
May 06, 2008 64.00 64.54 63.75 64.39 1,518,606 +0.24(+0.37%)
May 05, 2008 64.84 64.84 63.91 64.15 1,797,168 -0.56(-0.87%)
May 02, 2008 65.00 65.20 64.23 64.71 1,784,604 +0.13(+0.20%)
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.