Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 50.55 50.74 50.43 50.49 12,261 -0.04(-0.08%)
Mar 28, 2008 50.76 50.93 50.54 50.54 7,392 +0.06(+0.11%)
Mar 27, 2008 51.02 51.08 50.34 50.48 10,963 +0.12(+0.25%)
Mar 26, 2008 50.68 50.68 50.12 50.36 21,637 -0.04(-0.08%)
Mar 25, 2008 50.41 50.59 50.14 50.40 30,004 +0.63(+1.27%)
Mar 24, 2008 48.90 50.54 48.85 49.77 93,475 +1.08(+2.23%)
Mar 21, 2008 47.48 48.85 47.19 48.68 31,158 +0.00(+0.00%)
Mar 20, 2008 47.48 48.85 47.19 48.68 31,158 +0.84(+1.76%)
Mar 19, 2008 50.18 50.18 47.83 47.84 131,846 -2.03(-4.07%)
Mar 18, 2008 49.02 49.91 48.53 49.87 87,904 +2.35(+4.95%)
Mar 17, 2008 47.10 47.94 46.98 47.52 52,450 -0.85(-1.75%)
Mar 14, 2008 50.18 50.18 48.02 48.37 180,603 -1.53(-3.06%)
Mar 13, 2008 48.86 50.27 48.69 49.89 50,488 -0.12(-0.25%)
Mar 12, 2008 50.31 50.76 49.99 50.02 31,879 -0.76(-1.50%)
Mar 11, 2008 50.27 50.78 49.25 50.78 57,268 +2.70(+5.61%)
Mar 10, 2008 49.09 49.09 47.90 48.08 22,647 -0.58(-1.18%)
Mar 07, 2008 48.78 49.43 48.11 48.66 47,055 -0.85(-1.71%)
Mar 06, 2008 50.73 50.73 49.50 49.50 28,667 -1.55(-3.04%)
Mar 05, 2008 50.74 51.20 50.49 51.06 36,784 +0.73(+1.45%)
Mar 04, 2008 50.86 50.86 49.64 50.33 68,519 -1.05(-2.04%)
Mar 03, 2008 51.14 51.70 50.79 51.38 114,406 -0.02(-0.04%)
Feb 29, 2008 52.62 52.62 51.26 51.40 31,301 -2.18(-4.08%)
Feb 28, 2008 53.77 53.80 53.34 53.58 60,246 -0.61(-1.13%)
Feb 27, 2008 53.66 54.46 53.64 54.19 33,105 +0.41(+0.76%)
Feb 26, 2008 52.62 53.78 52.62 53.78 33,185 +0.86(+1.62%)
Feb 25, 2008 52.28 52.92 51.98 52.92 18,392 +1.23(+2.37%)
Feb 22, 2008 51.85 51.85 51.15 51.69 30,148 +0.46(+0.91%)
Feb 21, 2008 52.12 52.37 51.15 51.23 22,647 -0.54(-1.04%)
Feb 20, 2008 50.52 51.88 50.45 51.77 52,363 -0.26(-0.49%)
Feb 19, 2008 52.55 52.78 51.92 52.03 52,219 +0.03(+0.07%)
Feb 18, 2008 51.88 51.99 51.31 51.99 0 +0.00(+0.00%)
Feb 15, 2008 51.88 51.99 51.31 51.99 38,803 +0.61(+1.19%)
Feb 14, 2008 51.98 52.10 51.33 51.38 49,911 +0.06(+0.11%)
Feb 13, 2008 51.13 51.39 50.55 51.33 15,290 -0.26(-0.50%)
Feb 12, 2008 51.76 52.44 51.37 51.58 37,217 +0.62(+1.21%)
Feb 11, 2008 50.68 51.01 50.21 50.97 38,659 -0.17(-0.34%)
Feb 08, 2008 51.29 51.36 50.73 51.14 24,955 +0.03(+0.07%)
Feb 07, 2008 50.56 51.51 50.31 51.10 35,486 +0.11(+0.22%)
Feb 06, 2008 51.70 52.33 50.97 50.99 85,108 -0.24(-0.46%)
Feb 05, 2008 52.86 52.94 51.23 51.23 57,989 -1.86(-3.50%)
Feb 04, 2008 53.72 53.75 53.07 53.09 70,683 -1.22(-2.25%)
Feb 01, 2008 53.46 54.31 53.39 54.31 67,365 +1.93(+3.68%)
Jan 31, 2008 51.08 52.69 50.36 52.38 58,566 +0.95(+1.85%)
Jan 30, 2008 51.10 52.56 50.92 51.43 142,521 -1.10(-2.09%)
Jan 29, 2008 52.24 52.65 52.01 52.53 114,911 -0.25(-0.47%)
Jan 28, 2008 51.81 52.78 51.34 52.78 47,358 +0.26(+0.49%)
Jan 25, 2008 53.34 53.52 52.33 52.52 55,465 +1.21(+2.35%)
Jan 24, 2008 50.51 51.53 50.51 51.31 30,437 +0.84(+1.66%)
Jan 23, 2008 48.04 50.47 46.93 50.47 138,956 +0.88(+1.78%)
Jan 22, 2008 47.62 50.34 47.37 49.59 131,125 -1.86(-3.61%)
Jan 21, 2008 52.25 52.57 50.92 51.45 0 +0.00(+0.00%)
Jan 18, 2008 52.25 52.57 50.92 51.45 46,124 +1.04(+2.06%)
Jan 17, 2008 52.69 52.98 50.39 50.41 86,262 -1.64(-3.14%)
Jan 16, 2008 52.46 52.87 51.53 52.05 160,408 -1.34(-2.52%)
Jan 15, 2008 54.39 54.65 53.25 53.39 61,739 -2.79(-4.97%)
Jan 14, 2008 55.78 56.19 55.52 56.19 43,937 +0.92(+1.67%)
Jan 11, 2008 55.91 55.94 55.14 55.26 155,071 -1.81(-3.17%)
Jan 10, 2008 55.44 57.35 55.44 57.07 84,277 +0.80(+1.43%)
Jan 09, 2008 55.39 56.27 55.14 56.27 72,280 +1.21(+2.20%)
Jan 08, 2008 55.67 56.39 55.04 55.06 48,901 -0.21(-0.39%)
Jan 07, 2008 55.56 55.75 54.77 55.27 255,254 +0.51(+0.92%)
Jan 04, 2008 56.03 56.04 54.77 54.77 135,885 -1.60(-2.84%)
Jan 03, 2008 56.50 56.60 56.07 56.37 43,996 +0.32(+0.57%)
Jan 02, 2008 56.88 57.04 55.87 56.05 53,950 -0.80(-1.40%)
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.