Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 59.86 60.73 59.29 59.40 3,820,420 -0.46(-0.77%)
Apr 29, 2008 60.26 60.26 59.26 59.86 3,284,038 -0.60(-0.99%)
Apr 28, 2008 60.73 61.00 60.18 60.46 4,166,805 -0.03(-0.05%)
Apr 25, 2008 60.72 60.95 59.80 60.49 3,718,214 +0.18(+0.30%)
Apr 24, 2008 58.81 60.69 58.41 60.31 5,416,478 +1.59(+2.71%)
Apr 23, 2008 59.50 59.74 58.33 58.72 3,735,953 -0.67(-1.13%)
Apr 22, 2008 60.02 60.49 58.80 59.39 4,319,687 -1.00(-1.66%)
Apr 21, 2008 60.60 60.75 60.01 60.39 4,884,553 -0.60(-0.98%)
Apr 18, 2008 59.79 61.31 59.00 60.99 9,694,329 +3.59(+6.25%)
Apr 17, 2008 57.60 57.98 57.05 57.40 4,439,384 -0.48(-0.83%)
Apr 16, 2008 56.84 57.99 56.35 57.88 4,876,940 +1.41(+2.50%)
Apr 15, 2008 56.62 56.88 56.00 56.47 4,761,177 +0.10(+0.18%)
Apr 14, 2008 57.09 57.20 55.99 56.37 5,998,255 -0.62(-1.09%)
Apr 11, 2008 57.20 58.34 56.88 56.99 5,428,251 -1.81(-3.08%)
Apr 10, 2008 58.24 59.31 57.50 58.80 4,962,605 +0.77(+1.33%)
Apr 09, 2008 57.97 58.93 57.50 58.03 4,386,076 +0.84(+1.47%)
Apr 08, 2008 57.75 57.75 56.88 57.19 3,905,414 -0.92(-1.58%)
Apr 07, 2008 58.80 58.84 57.98 58.11 3,440,171 -0.16(-0.27%)
Apr 04, 2008 57.01 58.50 57.01 58.27 5,110,433 +0.63(+1.09%)
Apr 03, 2008 57.17 57.94 57.13 57.64 3,687,498 +0.01(+0.02%)
Apr 02, 2008 57.74 58.17 57.40 57.63 3,954,973 -0.16(-0.28%)
Apr 01, 2008 56.81 58.00 56.77 57.79 4,818,297 +1.37(+2.43%)
Mar 31, 2008 55.72 56.79 55.72 56.42 4,389,549 +0.57(+1.02%)
Mar 28, 2008 55.47 56.30 55.17 55.85 4,312,653 +0.85(+1.55%)
Mar 27, 2008 55.65 55.79 54.94 55.00 6,215,731 -0.63(-1.13%)
Mar 26, 2008 55.73 56.06 55.35 55.63 4,194,830 -0.37(-0.66%)
Mar 25, 2008 55.00 56.15 54.66 56.00 5,410,135 +0.99(+1.80%)
Mar 24, 2008 54.41 55.36 54.26 55.01 4,179,857 +0.72(+1.33%)
Mar 21, 2008 55.18 55.18 53.50 54.29 11,764,989 +0.00(+0.00%)
Mar 20, 2008 55.18 55.18 53.50 54.29 11,764,889 -0.82(-1.49%)
Mar 19, 2008 56.98 57.62 55.11 55.11 5,029,480 -1.67(-2.94%)
Mar 18, 2008 56.36 56.78 55.44 56.78 6,491,272 +1.56(+2.83%)
Mar 17, 2008 54.91 56.16 54.65 55.22 8,674,389 -0.91(-1.62%)
Mar 14, 2008 57.00 57.34 55.43 56.13 4,929,718 -0.57(-1.01%)
Mar 13, 2008 56.09 57.20 55.38 56.70 5,370,146 -0.28(-0.49%)
Mar 12, 2008 56.97 57.80 56.87 56.98 2,994,561 +0.02(+0.04%)
Mar 11, 2008 56.41 57.02 55.64 56.96 4,339,247 +1.28(+2.30%)
Mar 10, 2008 56.50 56.71 55.54 55.68 3,304,295 -0.88(-1.56%)
Mar 07, 2008 57.03 57.47 56.18 56.56 4,343,914 -0.92(-1.60%)
Mar 06, 2008 58.61 58.81 57.39 57.48 3,683,778 -1.54(-2.61%)
Mar 05, 2008 58.70 59.66 58.32 59.02 3,804,155 +0.50(+0.85%)
Mar 04, 2008 58.12 58.66 57.55 58.52 4,578,845 -0.03(-0.05%)
Mar 03, 2008 57.57 58.55 57.41 58.55 3,851,539 +1.01(+1.76%)
Feb 29, 2008 58.42 58.57 57.46 57.54 4,119,584 -1.64(-2.77%)
Feb 28, 2008 59.09 59.56 58.77 59.18 4,440,536 -0.45(-0.75%)
Feb 27, 2008 58.92 60.00 58.65 59.63 5,067,427 +0.47(+0.79%)
Feb 26, 2008 57.74 59.22 57.74 59.16 5,273,894 +1.25(+2.16%)
Feb 25, 2008 56.46 58.01 56.10 57.91 5,278,164 +1.37(+2.42%)
Feb 22, 2008 55.63 56.68 55.32 56.54 5,401,405 +1.03(+1.86%)
Feb 21, 2008 56.48 56.84 55.39 55.51 3,842,555 -0.84(-1.49%)
Feb 20, 2008 56.03 56.53 55.18 56.35 6,101,833 -0.06(-0.11%)
Feb 19, 2008 56.57 57.20 56.28 56.41 5,743,856 +0.37(+0.66%)
Feb 18, 2008 57.40 57.49 55.85 56.04 0 +0.00(+0.00%)
Feb 15, 2008 57.40 57.49 55.85 56.04 21,900,973 -1.47(-2.56%)
Feb 14, 2008 58.84 59.25 57.46 57.51 5,081,733 -1.32(-2.24%)
Feb 13, 2008 58.05 58.92 57.91 58.83 3,464,569 +1.30(+2.26%)
Feb 12, 2008 57.70 58.46 57.18 57.53 5,481,132 -0.11(-0.19%)
Feb 11, 2008 57.23 57.74 56.75 57.64 6,907,237 -0.19(-0.33%)
Feb 08, 2008 58.32 58.42 57.42 57.83 3,791,372 -0.94(-1.60%)
Feb 07, 2008 58.23 59.06 58.00 58.77 4,538,891 +0.10(+0.17%)
Feb 06, 2008 59.55 59.79 58.50 58.67 4,191,046 -0.37(-0.63%)
Feb 05, 2008 59.55 60.42 58.74 59.04 5,869,295 -1.44(-2.38%)
Feb 04, 2008 59.99 60.76 59.92 60.48 4,619,495 +0.27(+0.45%)
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.