Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 56.42 56.62 55.98 56.43 20,880,880 +0.16(+0.29%)
May 29, 2008 56.94 57.20 56.25 56.27 23,135,268 -0.89(-1.55%)
May 28, 2008 56.27 57.24 56.10 57.15 18,455,908 +0.48(+0.84%)
May 27, 2008 56.89 57.07 56.09 56.68 22,531,302 -0.65(-1.14%)
May 26, 2008 58.12 58.39 57.20 57.33 0 +0.00(+0.00%)
May 23, 2008 58.12 58.39 57.20 57.33 20,177,574 -0.67(-1.16%)
May 22, 2008 58.54 58.86 57.89 58.00 30,544,294 -0.63(-1.08%)
May 21, 2008 58.76 59.55 58.45 58.63 38,645,388 -0.04(-0.07%)
May 20, 2008 58.48 58.76 58.18 58.67 28,589,380 +0.51(+0.87%)
May 19, 2008 57.27 58.51 57.15 58.17 22,684,006 +1.04(+1.81%)
May 16, 2008 56.36 57.18 56.28 57.13 28,643,634 +1.08(+1.92%)
May 15, 2008 56.05 56.12 55.44 56.05 23,604,736 +0.44(+0.79%)
May 14, 2008 55.76 56.35 55.50 55.62 23,546,580 -0.01(-0.01%)
May 13, 2008 55.45 55.76 54.81 55.62 18,684,218 +0.21(+0.38%)
May 12, 2008 55.32 55.54 54.90 55.41 16,470,816 -0.02(-0.03%)
May 09, 2008 55.49 55.72 54.75 55.43 19,873,254 -0.03(-0.05%)
May 08, 2008 54.35 55.69 54.24 55.46 26,486,504 +1.23(+2.27%)
May 07, 2008 55.07 55.09 54.15 54.23 26,202,206 -0.91(-1.64%)
May 06, 2008 54.12 55.20 54.12 55.13 19,132,532 +0.71(+1.31%)
May 05, 2008 54.26 55.13 54.20 54.42 15,917,381 +0.17(+0.31%)
May 02, 2008 54.37 54.55 53.86 54.25 18,113,528 +0.22(+0.40%)
May 01, 2008 53.99 54.32 53.17 54.03 26,800,164 -0.69(-1.26%)
Apr 30, 2008 54.10 55.37 54.10 54.72 34,329,276 +0.80(+1.49%)
Apr 29, 2008 52.71 54.25 52.71 53.92 34,275,560 +1.27(+2.42%)
Apr 28, 2008 52.82 53.17 52.51 52.65 12,595,653 -0.11(-0.21%)
Apr 25, 2008 52.74 53.07 51.92 52.75 22,383,616 +0.17(+0.31%)
Apr 24, 2008 53.43 53.49 52.31 52.59 22,718,960 -1.17(-2.17%)
Apr 23, 2008 53.64 53.86 53.20 53.76 22,881,196 +0.24(+0.45%)
Apr 22, 2008 52.64 53.78 52.63 53.52 20,164,542 +0.76(+1.43%)
Apr 21, 2008 53.02 53.19 52.42 52.76 15,039,797 -0.27(-0.51%)
Apr 18, 2008 52.22 53.11 52.19 53.03 17,890,178 +0.68(+1.29%)
Apr 17, 2008 51.91 52.71 51.89 52.36 16,036,759 +0.03(+0.07%)
Apr 16, 2008 51.41 52.41 51.33 52.32 20,935,028 +1.00(+1.95%)
Apr 15, 2008 51.05 51.38 50.74 51.32 14,760,796 +0.50(+0.97%)
Apr 14, 2008 50.54 50.88 50.40 50.82 12,619,055 +0.28(+0.56%)
Apr 11, 2008 50.67 51.09 50.43 50.54 13,075,303 -0.46(-0.89%)
Apr 10, 2008 51.33 51.45 50.61 51.00 16,023,731 -0.20(-0.39%)
Apr 09, 2008 50.94 51.52 50.90 51.19 18,815,610 +0.38(+0.75%)
Apr 08, 2008 50.03 50.86 49.95 50.81 12,989,934 +0.57(+1.14%)
Apr 07, 2008 50.45 50.86 50.15 50.24 14,633,073 +0.13(+0.25%)
Apr 04, 2008 50.10 50.46 49.91 50.11 17,131,774 +0.19(+0.38%)
Apr 03, 2008 49.46 50.54 49.38 49.93 17,260,212 +0.12(+0.24%)
Apr 02, 2008 49.32 50.19 48.62 49.81 18,769,166 +0.44(+0.89%)
Apr 01, 2008 48.42 49.45 48.13 49.37 19,458,352 +0.79(+1.62%)
Mar 31, 2008 48.35 48.91 47.99 48.58 17,907,644 +0.49(+1.02%)
Mar 28, 2008 48.31 48.71 47.76 48.09 13,216,628 +0.06(+0.12%)
Mar 27, 2008 48.56 49.49 47.96 48.04 16,073,555 -0.32(-0.66%)
Mar 26, 2008 48.16 48.77 48.08 48.35 20,512,986 +0.24(+0.50%)
Mar 25, 2008 47.96 48.29 47.64 48.12 18,435,208 +0.30(+0.63%)
Mar 24, 2008 47.46 48.26 47.19 47.81 17,520,938 +0.46(+0.96%)
Mar 21, 2008 46.26 47.85 46.03 47.36 32,282,226 +0.00(+0.00%)
Mar 20, 2008 46.26 47.85 46.03 47.36 32,282,226 +0.75(+1.61%)
Mar 19, 2008 49.03 49.42 46.56 46.61 25,998,822 -2.41(-4.91%)
Mar 18, 2008 48.44 49.01 48.11 49.01 23,596,616 +1.10(+2.29%)
Mar 17, 2008 47.51 48.37 46.92 47.92 27,983,814 -0.65(-1.35%)
Mar 14, 2008 49.81 49.88 47.86 48.57 27,834,816 -0.97(-1.95%)
Mar 13, 2008 48.95 49.86 48.61 49.54 19,265,380 +0.18(+0.36%)
Mar 12, 2008 49.80 50.41 49.26 49.36 19,251,520 -0.81(-1.62%)
Mar 11, 2008 48.78 50.27 48.78 50.18 24,558,168 +1.95(+4.05%)
Mar 10, 2008 48.69 48.93 48.01 48.22 21,167,032 -0.30(-0.62%)
Mar 07, 2008 49.65 49.79 48.18 48.52 27,955,348 -1.45(-2.89%)
Mar 06, 2008 50.39 50.65 49.62 49.97 25,119,736 -0.56(-1.11%)
Mar 05, 2008 49.53 50.57 49.33 50.53 28,508,572 +1.17(+2.38%)
Mar 04, 2008 49.32 49.91 48.41 49.36 24,068,208 -0.27(-0.54%)
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.