Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 59.40 60.02 59.18 59.62 3,231,959 +0.29(+0.49%)
May 29, 2008 59.57 60.01 58.60 59.33 2,414,381 +0.10(+0.17%)
May 28, 2008 59.44 60.08 58.99 59.23 3,491,796 +0.10(+0.17%)
May 27, 2008 58.70 59.55 58.34 59.13 2,136,409 +0.37(+0.63%)
May 26, 2008 59.21 59.21 58.52 58.76 0 +0.00(+0.00%)
May 23, 2008 59.21 59.21 58.52 58.76 2,697,086 -0.61(-1.03%)
May 22, 2008 60.00 60.25 59.18 59.37 3,201,714 -0.75(-1.25%)
May 21, 2008 61.65 62.09 60.01 60.12 3,883,460 -1.30(-2.12%)
May 20, 2008 62.07 62.07 61.18 61.42 2,947,418 -0.83(-1.33%)
May 19, 2008 62.26 62.99 61.55 62.25 3,442,609 +0.44(+0.71%)
May 16, 2008 62.64 62.64 61.51 61.81 3,587,728 -0.62(-0.99%)
May 15, 2008 62.59 62.65 61.49 62.43 4,940,329 +0.44(+0.71%)
May 14, 2008 61.00 62.71 60.98 61.99 5,008,822 +1.16(+1.91%)
May 13, 2008 60.25 60.90 60.18 60.83 3,903,409 +0.85(+1.42%)
May 12, 2008 59.63 60.15 58.88 59.98 3,009,394 +0.39(+0.65%)
May 09, 2008 58.76 59.92 58.37 59.59 1,932,714 +0.23(+0.39%)
May 08, 2008 58.99 59.56 58.77 59.36 3,855,715 +0.37(+0.63%)
May 07, 2008 60.90 60.90 58.82 58.99 4,039,643 -1.81(-2.98%)
May 06, 2008 60.52 60.93 59.94 60.80 2,662,381 +0.21(+0.35%)
May 05, 2008 60.57 60.74 60.02 60.59 2,514,191 -0.04(-0.07%)
May 02, 2008 61.13 61.95 59.64 60.63 4,309,813 -0.04(-0.07%)
May 01, 2008 59.41 60.70 59.23 60.67 4,052,161 +1.27(+2.14%)
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%)
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.