Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 41.70 41.88 38.36 40.56 1,062,262 -1.20(-2.86%)
Apr 30, 2008 40.68 42.07 39.19 41.75 1,359,295 +0.70(+1.70%)
Apr 29, 2008 45.11 45.11 40.56 41.05 1,898,211 -4.17(-9.22%)
Apr 28, 2008 44.46 46.79 43.56 45.22 1,264,429 +1.45(+3.31%)
Apr 25, 2008 40.66 44.09 40.66 43.77 1,202,012 +2.88(+7.03%)
Apr 24, 2008 41.44 41.93 40.13 40.90 948,081 -0.34(-0.82%)
Apr 23, 2008 41.32 41.32 40.12 41.24 1,095,877 +0.21(+0.52%)
Apr 22, 2008 40.14 41.19 39.45 41.02 1,049,933 +0.31(+0.76%)
Apr 21, 2008 41.31 42.04 39.98 40.71 1,115,479 -0.28(-0.69%)
Apr 18, 2008 42.34 42.39 39.64 41.00 1,059,539 -0.50(-1.19%)
Apr 17, 2008 40.81 41.69 37.52 41.49 2,500,041 +0.49(+1.18%)
Apr 16, 2008 41.53 43.32 40.06 41.01 3,513,834 +0.60(+1.49%)
Apr 15, 2008 37.31 41.02 36.90 40.40 1,820,171 +3.26(+8.76%)
Apr 14, 2008 37.89 38.35 36.44 37.15 1,308,066 -0.15(-0.39%)
Apr 11, 2008 37.53 38.14 34.35 37.29 2,472,606 +2.71(+7.84%)
Apr 10, 2008 34.18 36.21 34.18 34.58 1,558,139 +0.18(+0.54%)
Apr 09, 2008 33.26 34.65 33.22 34.40 570,562 +1.46(+4.42%)
Apr 08, 2008 32.75 35.36 32.16 32.94 1,148,071 -0.14(-0.41%)
Apr 07, 2008 33.09 34.19 32.57 33.08 734,160 +0.91(+2.84%)
Apr 04, 2008 32.15 32.92 31.97 32.16 439,365 +0.22(+0.70%)
Apr 03, 2008 31.07 32.49 30.50 31.94 803,787 +1.47(+4.82%)
Apr 02, 2008 30.71 31.09 29.85 30.47 712,988 +0.28(+0.93%)
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.