Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 59.66 59.66 54.95 55.50 1,430,847 -3.60(-6.10%)
Jul 30, 2008 53.44 60.93 52.22 59.11 2,812,448 +4.91(+9.05%)
Jul 29, 2008 54.20 59.77 51.67 54.20 4,118,797 -7.72(-12.46%)
Jul 28, 2008 62.29 65.10 60.97 61.92 1,509,034 +1.09(+1.79%)
Jul 25, 2008 59.91 63.89 59.54 60.83 1,071,225 +0.51(+0.84%)
Jul 24, 2008 60.67 63.98 56.91 60.32 2,446,274 -0.18(-0.31%)
Jul 23, 2008 66.40 67.02 58.82 60.51 2,596,592 -7.36(-10.84%)
Jul 22, 2008 70.19 70.19 64.26 67.86 2,021,649 -2.97(-4.20%)
Jul 21, 2008 70.20 71.20 66.11 70.84 1,208,198 +3.40(+5.04%)
Jul 18, 2008 66.78 70.38 64.62 67.44 1,567,939 +0.20(+0.30%)
Jul 17, 2008 71.54 75.79 66.16 67.23 2,545,929 -5.26(-7.25%)
Jul 16, 2008 74.74 76.28 70.02 72.49 2,007,384 -2.00(-2.69%)
Jul 15, 2008 77.29 78.13 69.55 74.49 1,998,442 -4.80(-6.05%)
Jul 14, 2008 78.98 81.11 78.02 79.29 1,567,327 +1.54(+1.97%)
Jul 11, 2008 76.82 81.44 74.50 77.75 2,729,730 +1.33(+1.74%)
Jul 10, 2008 67.03 77.66 65.62 76.42 4,955,970 +13.01(+20.52%)
Jul 09, 2008 63.41 66.46 62.00 63.41 1,914,367 -0.10(-0.15%)
Jul 08, 2008 62.08 64.34 55.54 63.51 3,182,695 -0.22(-0.35%)
Jul 07, 2008 64.33 65.88 60.51 63.73 1,732,384 -0.83(-1.28%)
Jul 04, 2008 65.91 66.74 59.27 64.56 1,228,860 +0.00(+0.00%)
Jul 03, 2008 65.91 66.74 59.27 64.56 1,228,860 -1.90(-2.87%)
Jul 02, 2008 70.00 72.88 66.20 66.46 2,452,018 -2.44(-3.54%)
Jul 01, 2008 68.83 69.47 65.59 68.90 1,227,213 +1.55(+2.29%)
Jun 30, 2008 66.80 69.81 66.40 67.36 1,516,248 +1.87(+2.85%)
Jun 27, 2008 65.83 66.12 63.40 65.49 1,316,644 +0.12(+0.18%)
Jun 26, 2008 63.93 66.17 62.00 65.38 1,307,737 +0.46(+0.70%)
Jun 25, 2008 66.42 66.56 60.84 64.92 1,269,300 -0.42(-0.64%)
Jun 24, 2008 71.03 71.03 64.82 65.34 1,647,134 -4.82(-6.87%)
Jun 23, 2008 66.05 70.79 64.97 70.16 1,253,958 +3.23(+4.82%)
Jun 20, 2008 69.72 69.93 66.81 66.93 1,348,374 -1.53(-2.23%)
Jun 19, 2008 72.67 72.74 66.74 68.46 1,234,390 -3.30(-4.60%)
Jun 18, 2008 72.51 72.51 68.01 71.76 1,203,439 +0.53(+0.75%)
Jun 17, 2008 69.76 72.26 68.67 71.22 1,416,175 +1.83(+2.63%)
Jun 16, 2008 67.70 71.32 67.70 69.40 1,484,285 +3.32(+5.03%)
Jun 13, 2008 63.66 67.12 62.19 66.07 1,062,422 +1.95(+3.05%)
Jun 12, 2008 65.73 66.67 61.78 64.12 1,896,622 -2.87(-4.28%)
Jun 11, 2008 66.69 69.46 65.91 66.99 1,549,444 -0.34(-0.51%)
Jun 10, 2008 65.70 69.97 62.93 67.33 3,470,248 -4.51(-6.28%)
Jun 09, 2008 73.95 73.95 69.77 71.84 1,424,593 -0.55(-0.77%)
Jun 06, 2008 68.48 73.75 67.06 72.39 2,904,626 +4.56(+6.72%)
Jun 05, 2008 63.37 67.86 63.04 67.83 1,486,145 +4.47(+7.05%)
Jun 04, 2008 63.08 65.33 62.72 63.36 1,385,218 -0.33(-0.52%)
Jun 03, 2008 63.25 64.24 61.70 63.69 1,917,539 +1.17(+1.86%)
Jun 02, 2008 62.66 63.95 60.79 62.53 1,619,678 +0.18(+0.28%)
May 30, 2008 60.76 63.66 58.94 62.35 2,296,268 +2.44(+4.07%)
May 29, 2008 60.08 61.67 58.80 59.91 1,793,116 -0.82(-1.34%)
May 28, 2008 58.21 60.97 54.75 60.73 1,996,080 +2.52(+4.32%)
May 27, 2008 58.20 60.39 56.84 58.21 1,174,349 +0.27(+0.47%)
May 26, 2008 58.79 59.62 57.06 57.94 0 +0.00(+0.00%)
May 23, 2008 58.79 59.62 57.06 57.94 880,306 -0.92(-1.57%)
May 22, 2008 59.78 59.82 56.56 58.86 1,633,462 +0.38(+0.65%)
May 21, 2008 58.78 61.49 58.30 58.49 2,419,627 -2.58(-4.22%)
May 20, 2008 50.62 61.89 50.62 61.06 5,074,615 +11.45(+23.07%)
May 19, 2008 50.48 50.94 48.77 49.61 895,680 -0.40(-0.80%)
May 16, 2008 51.26 51.54 49.11 50.01 905,250 +0.07(+0.14%)
May 15, 2008 50.56 50.56 48.15 49.94 801,833 +0.36(+0.73%)
May 14, 2008 50.54 50.78 48.62 49.59 823,167 -1.03(-2.03%)
May 13, 2008 48.58 50.80 46.81 50.62 1,955,701 +2.02(+4.16%)
May 12, 2008 52.43 52.44 48.30 48.59 1,925,780 -3.08(-5.96%)
May 09, 2008 51.66 54.06 51.01 51.67 1,169,887 +0.82(+1.60%)
May 08, 2008 50.04 51.01 48.97 50.86 832,755 +1.00(+2.01%)
May 07, 2008 48.70 51.89 47.63 49.86 1,715,537 +1.79(+3.72%)
May 06, 2008 49.42 50.93 46.91 48.07 1,991,904 -1.46(-2.94%)
May 05, 2008 45.66 50.67 45.18 49.53 4,210,962 +6.94(+16.29%)
May 02, 2008 39.96 43.01 38.02 42.59 1,952,261 +2.03(+5.01%)
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.