Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 58.16 58.84 57.66 57.83 8,541,076 +0.26(+0.45%)
Apr 29, 2008 58.45 58.68 57.49 57.57 6,385,895 -1.07(-1.83%)
Apr 28, 2008 58.34 59.04 58.12 58.64 6,632,419 +0.55(+0.95%)
Apr 25, 2008 58.29 58.54 57.35 58.09 5,789,635 +0.30(+0.53%)
Apr 24, 2008 57.69 58.26 56.87 57.78 7,512,588 +0.17(+0.29%)
Apr 23, 2008 58.26 58.46 57.47 57.62 5,855,614 -0.30(-0.52%)
Apr 22, 2008 58.72 58.86 57.45 57.92 8,099,273 -0.93(-1.58%)
Apr 21, 2008 59.25 59.64 57.95 58.85 13,896,635 -1.38(-2.29%)
Apr 18, 2008 57.23 60.35 57.21 60.23 28,486,320 +4.72(+8.51%)
Apr 17, 2008 54.98 56.50 54.81 55.50 14,112,508 -0.30(-0.54%)
Apr 16, 2008 54.20 55.91 54.04 55.81 10,818,075 +2.17(+4.04%)
Apr 15, 2008 53.74 54.20 52.90 53.64 7,728,834 +0.29(+0.54%)
Apr 14, 2008 52.82 53.69 52.76 53.35 6,296,614 +0.52(+0.99%)
Apr 11, 2008 53.05 53.57 52.53 52.83 12,807,108 -0.64(-1.20%)
Apr 10, 2008 53.69 54.33 53.32 53.47 9,903,945 -0.32(-0.59%)
Apr 09, 2008 54.90 54.90 53.43 53.79 6,489,145 -1.01(-1.84%)
Apr 08, 2008 54.27 55.03 54.01 54.80 5,690,727 +0.24(+0.44%)
Apr 07, 2008 55.26 55.40 54.36 54.56 7,534,008 -0.41(-0.75%)
Apr 04, 2008 54.28 55.49 54.27 54.97 6,917,152 +0.54(+0.99%)
Apr 03, 2008 55.22 55.34 54.23 54.43 11,287,125 -1.02(-1.83%)
Apr 02, 2008 56.39 56.49 55.15 55.45 11,554,391 -1.04(-1.84%)
Apr 01, 2008 55.72 56.49 55.64 56.49 13,229,090 +1.19(+2.16%)
Mar 31, 2008 54.38 55.53 54.38 55.29 8,592,945 +0.85(+1.56%)
Mar 28, 2008 54.64 55.09 53.98 54.44 6,260,223 +0.04(+0.08%)
Mar 27, 2008 54.86 55.09 54.18 54.40 10,008,330 -0.23(-0.43%)
Mar 26, 2008 53.70 54.81 53.58 54.63 10,618,485 +0.51(+0.94%)
Mar 25, 2008 53.95 54.34 53.19 54.13 7,378,998 +0.43(+0.80%)
Mar 24, 2008 52.30 54.03 52.30 53.70 7,609,211 +1.56(+2.99%)
Mar 21, 2008 52.34 52.46 51.41 52.13 13,112,161 -0.03(-0.06%)
Mar 20, 2008 52.34 52.46 51.41 52.16 13,112,161 +0.09(+0.18%)
Mar 19, 2008 54.11 54.38 52.07 52.07 10,445,897 -2.22(-4.08%)
Mar 18, 2008 53.48 54.29 52.71 54.29 13,316,829 +1.70(+3.24%)
Mar 17, 2008 51.46 53.12 51.21 52.59 12,621,069 -0.23(-0.44%)
Mar 14, 2008 54.03 54.24 51.89 52.82 12,136,227 -0.62(-1.16%)
Mar 13, 2008 52.45 53.71 51.79 53.44 12,119,997 +0.30(+0.56%)
Mar 12, 2008 52.12 54.13 52.09 53.14 20,313,412 +1.86(+3.64%)
Mar 11, 2008 49.10 51.36 49.10 51.28 11,012,412 +2.75(+5.66%)
Mar 10, 2008 49.44 49.66 48.24 48.53 10,118,279 -0.79(-1.60%)
Mar 07, 2008 49.47 50.22 48.66 49.32 9,856,432 -0.64(-1.29%)
Mar 06, 2008 50.59 50.74 49.89 49.97 7,706,348 -0.78(-1.53%)
Mar 05, 2008 50.86 51.39 50.07 50.74 10,278,056 +0.08(+0.15%)
Mar 04, 2008 51.32 51.47 49.77 50.67 11,325,300 -1.03(-1.99%)
Mar 03, 2008 50.92 51.99 50.92 51.70 8,643,861 +0.61(+1.20%)
Feb 29, 2008 52.10 52.50 50.85 51.08 12,493,527 -1.45(-2.77%)
Feb 28, 2008 52.14 52.76 51.66 52.54 8,530,352 +0.12(+0.23%)
Feb 27, 2008 51.56 53.10 51.22 52.42 10,142,782 +0.65(+1.26%)
Feb 26, 2008 50.85 52.09 50.69 51.77 8,784,398 +0.74(+1.45%)
Feb 25, 2008 50.32 51.08 49.88 51.03 7,348,855 +0.76(+1.50%)
Feb 22, 2008 50.11 50.60 49.31 50.27 7,407,494 +0.28(+0.55%)
Feb 21, 2008 50.84 50.98 49.83 49.99 7,605,227 -0.32(-0.65%)
Feb 20, 2008 49.39 50.50 49.06 50.32 6,680,016 +0.60(+1.21%)
Feb 19, 2008 49.87 50.22 49.34 49.72 7,667,743 +0.32(+0.64%)
Feb 18, 2008 49.44 49.68 48.86 49.40 0 +0.00(+0.00%)
Feb 15, 2008 49.44 49.68 48.86 49.40 7,583,475 -0.35(-0.70%)
Feb 14, 2008 50.52 50.84 49.57 49.75 7,672,623 -0.85(-1.69%)
Feb 13, 2008 49.87 50.79 49.54 50.60 10,622,344 +1.17(+2.36%)
Feb 12, 2008 49.42 50.33 49.16 49.44 9,491,772 +0.41(+0.84%)
Feb 11, 2008 48.11 49.03 47.71 49.03 7,050,056 +1.00(+2.07%)
Feb 08, 2008 48.09 48.51 47.76 48.03 6,365,967 -0.22(-0.45%)
Feb 07, 2008 47.71 48.66 47.54 48.25 9,212,120 +0.24(+0.50%)
Feb 06, 2008 48.11 48.77 47.71 48.01 10,343,454 +0.32(+0.68%)
Feb 05, 2008 49.32 49.51 47.69 47.69 16,579,874 -2.42(-4.83%)
Feb 04, 2008 50.69 50.84 49.86 50.11 6,464,227 -0.57(-1.13%)
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.