Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 45.11 46.15 45.02 45.46 180,691,057 -0.11(-0.24%)
Jul 30, 2008 45.46 45.82 44.88 45.57 165,601,011 +0.23(+0.51%)
Jul 29, 2008 45.34 45.54 44.57 45.34 142,260,964 +0.92(+2.07%)
Jul 28, 2008 45.27 45.52 44.21 44.42 123,906,423 -0.85(-1.88%)
Jul 25, 2008 44.98 45.48 44.76 45.27 111,583,271 +0.58(+1.30%)
Jul 24, 2008 45.59 45.61 44.65 44.69 145,455,182 -0.68(-1.50%)
Jul 23, 2008 44.84 45.89 44.72 45.37 169,072,507 +0.59(+1.32%)
Jul 22, 2008 44.02 44.81 43.86 44.78 152,487,463 +0.00(+0.00%)
Jul 21, 2008 45.00 45.19 44.49 44.78 127,680,209 +0.19(+0.43%)
Jul 18, 2008 45.17 45.17 44.59 44.59 160,642,552 -1.05(-2.30%)
Jul 17, 2008 45.56 45.82 44.98 45.64 195,330,176 +0.30(+0.66%)
Jul 16, 2008 44.30 45.38 43.92 45.34 186,004,450 +1.10(+2.49%)
Jul 15, 2008 44.01 44.93 43.30 44.24 283,790,043 +0.01(+0.02%)
Jul 14, 2008 45.13 45.18 44.07 44.23 177,320,874 -0.33(-0.74%)
Jul 11, 2008 44.81 45.27 43.85 44.56 265,428,162 -0.72(-1.59%)
Jul 10, 2008 44.82 45.42 44.38 45.28 238,742,762 +0.53(+1.18%)
Jul 09, 2008 45.96 46.03 44.73 44.75 168,381,392 -1.22(-2.65%)
Jul 08, 2008 44.95 46.01 44.77 45.97 206,183,402 +1.07(+2.38%)
Jul 07, 2008 45.05 45.46 44.24 44.90 180,970,889 +0.27(+0.60%)
Jul 04, 2008 44.98 45.08 44.28 44.63 123,118,206 +0.00(+0.00%)
Jul 03, 2008 44.98 45.08 44.28 44.63 123,118,206 -0.08(-0.18%)
Jul 02, 2008 45.96 46.13 44.64 44.71 200,005,018 -1.10(-2.40%)
Jul 01, 2008 44.86 45.86 44.68 45.81 245,498,780 +0.64(+1.42%)
Jun 30, 2008 45.53 45.83 45.15 45.17 132,962,272 -0.48(-1.05%)
Jun 27, 2008 45.58 45.90 44.97 45.65 181,316,731 +0.00(+0.00%)
Jun 26, 2008 46.70 46.70 45.64 45.65 189,899,627 -1.92(-4.04%)
Jun 25, 2008 47.01 48.00 46.94 47.57 179,621,433 +0.76(+1.62%)
Jun 24, 2008 46.83 47.37 46.41 46.81 178,277,191 -0.24(-0.51%)
Jun 23, 2008 47.62 47.74 46.98 47.05 131,498,249 -0.37(-0.78%)
Jun 20, 2008 48.34 48.35 47.21 47.42 197,404,765 -1.35(-2.77%)
Jun 19, 2008 47.92 49.01 47.61 48.77 221,314,082 +0.75(+1.56%)
Jun 18, 2008 48.26 48.45 47.83 48.02 169,307,952 -0.52(-1.07%)
Jun 17, 2008 48.95 49.06 48.47 48.54 122,929,967 -0.26(-0.53%)
Jun 16, 2008 48.12 49.02 48.07 48.80 136,321,555 +0.43(+0.89%)
Jun 13, 2008 47.70 48.47 47.46 48.37 167,844,893 +0.95(+2.00%)
Jun 12, 2008 47.71 48.11 47.00 47.42 189,848,541 +0.04(+0.08%)
Jun 11, 2008 48.45 48.52 47.35 47.38 170,284,039 -1.16(-2.39%)
Jun 10, 2008 48.50 48.94 48.16 48.54 162,731,223 -0.23(-0.47%)
Jun 09, 2008 49.11 49.19 47.95 48.77 208,866,665 -0.26(-0.53%)
Jun 06, 2008 50.11 50.21 49.02 49.03 189,097,693 -1.52(-3.01%)
Jun 05, 2008 49.87 50.61 49.70 50.55 126,635,657 +0.79(+1.59%)
Jun 04, 2008 48.97 50.10 48.94 49.76 174,896,002 +0.63(+1.28%)
Jun 03, 2008 49.59 49.90 48.67 49.13 167,642,094 -0.27(-0.55%)
Jun 02, 2008 49.92 49.92 48.96 49.40 144,350,685 -0.61(-1.22%)
May 30, 2008 49.89 50.24 49.75 50.01 94,028,908 +0.32(+0.64%)
May 29, 2008 49.27 49.97 49.25 49.69 143,910,205 +0.44(+0.89%)
May 28, 2008 49.28 49.36 48.75 49.25 121,363,090 +0.20(+0.41%)
May 27, 2008 48.32 49.11 48.29 49.05 106,959,732 +0.85(+1.76%)
May 26, 2008 48.18 48.35 47.82 48.20 121,708,036 +0.00(+0.00%)
May 23, 2008 48.18 48.35 47.82 48.20 121,702,456 -0.15(-0.31%)
May 22, 2008 48.30 48.69 48.11 48.35 153,160,858 +0.17(+0.35%)
May 21, 2008 49.31 49.60 48.02 48.18 192,779,422 -1.09(-2.21%)
May 20, 2008 49.45 49.47 48.89 49.27 137,147,869 -0.38(-0.77%)
May 19, 2008 50.05 50.47 49.34 49.65 140,055,234 -0.36(-0.72%)
May 16, 2008 50.09 50.11 49.45 50.01 146,539,488 +0.04(+0.08%)
May 15, 2008 49.11 50.02 48.98 49.97 157,178,072 +0.86(+1.75%)
May 14, 2008 49.42 49.93 49.04 49.11 143,537,925 -0.11(-0.22%)
May 13, 2008 49.13 49.33 48.76 49.22 85,418,641 +0.13(+0.26%)
May 12, 2008 48.28 49.19 48.20 49.09 89,615,356 +0.88(+1.83%)
May 09, 2008 48.03 48.46 47.90 48.21 97,052,276 -0.19(-0.39%)
May 08, 2008 48.24 48.70 48.06 48.40 128,021,288 +0.36(+0.75%)
May 07, 2008 48.93 49.23 47.87 48.04 139,861,659 -0.89(-1.82%)
May 06, 2008 48.49 49.13 48.14 48.93 139,534,189 +0.30(+0.62%)
May 05, 2008 48.73 49.03 48.40 48.63 75,589,740 -0.14(-0.29%)
May 02, 2008 49.19 49.19 48.34 48.77 124,963,813 +0.07(+0.14%)
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.