Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 51.58 52.13 50.75 51.47 350,890 -0.03(-0.06%)
Jul 30, 2008 51.93 53.37 49.78 51.50 522,148 +0.03(+0.06%)
Jul 29, 2008 51.47 52.71 50.91 51.47 521,600 +0.78(+1.54%)
Jul 28, 2008 49.95 51.47 49.64 50.69 561,079 +0.71(+1.42%)
Jul 25, 2008 50.43 51.66 49.55 49.98 430,083 -0.45(-0.89%)
Jul 24, 2008 51.17 51.95 49.41 50.43 478,990 -0.31(-0.61%)
Jul 23, 2008 51.72 53.97 49.92 50.74 728,975 -0.95(-1.84%)
Jul 22, 2008 48.61 51.83 47.71 51.69 626,721 +2.73(+5.58%)
Jul 21, 2008 48.81 49.17 47.62 48.96 235,984 +0.44(+0.91%)
Jul 18, 2008 50.78 50.78 47.53 48.52 472,171 -1.99(-3.94%)
Jul 17, 2008 50.33 51.70 49.06 50.51 524,265 +0.67(+1.34%)
Jul 16, 2008 46.53 49.99 46.30 49.84 588,015 +3.32(+7.14%)
Jul 15, 2008 45.21 46.86 44.00 46.52 549,919 +0.97(+2.13%)
Jul 14, 2008 46.92 47.86 45.34 45.55 656,772 -0.56(-1.21%)
Jul 11, 2008 44.64 46.89 43.59 46.11 675,458 +1.11(+2.47%)
Jul 10, 2008 46.99 47.48 44.68 45.00 774,525 -1.67(-3.58%)
Jul 09, 2008 47.31 48.62 45.88 46.67 762,647 -0.24(-0.51%)
Jul 08, 2008 46.61 47.46 44.85 46.91 530,713 +0.55(+1.19%)
Jul 07, 2008 45.36 47.02 45.12 46.36 672,844 +1.23(+2.73%)
Jul 04, 2008 44.71 45.50 43.55 45.13 269,988 +0.00(+0.00%)
Jul 03, 2008 44.71 45.50 43.55 45.13 269,988 +0.44(+0.98%)
Jul 02, 2008 46.37 47.37 44.44 44.69 392,409 -1.30(-2.83%)
Jul 01, 2008 45.75 46.43 43.85 45.99 710,224 +0.26(+0.57%)
Jun 30, 2008 45.60 47.51 45.01 45.73 401,134 -0.17(-0.37%)
Jun 27, 2008 46.08 46.80 44.82 45.90 505,051 -0.46(-0.99%)
Jun 26, 2008 48.58 48.58 45.87 46.36 342,818 -2.18(-4.49%)
Jun 25, 2008 47.21 49.19 46.90 48.54 375,135 +1.60(+3.41%)
Jun 24, 2008 48.15 48.15 46.59 46.94 427,565 -1.15(-2.39%)
Jun 23, 2008 48.32 48.63 47.65 48.09 208,419 +0.14(+0.29%)
Jun 20, 2008 46.36 48.84 46.36 47.95 415,677 -1.27(-2.58%)
Jun 19, 2008 48.39 49.42 48.21 49.22 297,156 +1.09(+2.26%)
Jun 18, 2008 48.99 49.57 47.35 48.13 254,339 -0.89(-1.82%)
Jun 17, 2008 49.41 49.57 48.53 49.02 226,226 -0.38(-0.77%)
Jun 16, 2008 48.20 49.90 47.32 49.40 356,088 +1.27(+2.64%)
Jun 13, 2008 47.83 48.29 46.73 48.13 484,577 +0.97(+2.06%)
Jun 12, 2008 46.54 48.88 46.24 47.16 840,643 +2.03(+4.50%)
Jun 11, 2008 48.40 48.79 45.09 45.13 682,480 -3.66(-7.50%)
Jun 10, 2008 48.16 49.06 47.06 48.79 289,104 +1.04(+2.18%)
Jun 09, 2008 47.05 48.63 47.00 47.75 350,445 +1.12(+2.40%)
Jun 06, 2008 48.46 48.46 46.34 46.63 429,883 -1.94(-3.99%)
Jun 05, 2008 48.25 49.48 47.91 48.57 351,157 +1.72(+3.67%)
Jun 04, 2008 45.21 47.00 45.19 46.85 537,468 +1.19(+2.61%)
Jun 03, 2008 45.92 46.33 44.89 45.66 414,251 +0.19(+0.42%)
Jun 02, 2008 46.39 46.39 44.32 45.47 472,522 -0.36(-0.79%)
May 30, 2008 46.05 46.52 45.23 45.83 428,704 -0.71(-1.53%)
May 29, 2008 46.55 47.38 46.24 46.54 323,732 -0.11(-0.24%)
May 28, 2008 46.48 47.49 45.50 46.65 328,964 +0.21(+0.45%)
May 27, 2008 46.45 47.26 45.38 46.44 424,566 -0.23(-0.49%)
May 26, 2008 50.89 50.89 46.54 46.67 0 +0.00(+0.00%)
May 23, 2008 50.89 50.89 46.54 46.67 598,368 -4.11(-8.09%)
May 22, 2008 48.85 50.92 48.21 50.78 564,030 +1.93(+3.95%)
May 21, 2008 49.98 50.01 48.14 48.85 349,439 -0.65(-1.31%)
May 20, 2008 50.01 50.42 49.46 49.50 261,798 -0.58(-1.16%)
May 19, 2008 50.65 50.75 49.80 50.08 284,343 -0.65(-1.28%)
May 16, 2008 51.26 51.45 49.29 50.73 219,704 -0.38(-0.74%)
May 15, 2008 50.49 51.30 49.90 51.11 127,536 +0.42(+0.83%)
May 14, 2008 49.94 51.21 49.91 50.69 192,781 +0.73(+1.46%)
May 13, 2008 50.50 51.28 49.59 49.96 188,714 -0.54(-1.07%)
May 12, 2008 49.81 50.79 48.97 50.50 214,306 +0.87(+1.75%)
May 09, 2008 48.75 49.96 48.05 49.63 298,931 +0.75(+1.53%)
May 08, 2008 50.75 51.30 48.33 48.88 459,354 -0.63(-1.27%)
May 07, 2008 48.79 50.31 48.63 49.51 355,744 +1.07(+2.21%)
May 06, 2008 47.78 48.60 47.54 48.44 237,496 +0.54(+1.13%)
May 05, 2008 48.90 48.90 46.80 47.90 514,986 -0.83(-1.70%)
May 02, 2008 50.19 50.50 48.64 48.73 361,517 -0.91(-1.83%)
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.