Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 54.42 54.88 54.30 54.30 6,446 +0.49(+0.91%)
Apr 29, 2008 54.08 54.08 53.73 53.81 8,274 -0.79(-1.45%)
Apr 28, 2008 54.70 54.91 54.58 54.60 8,896 +0.35(+0.64%)
Apr 25, 2008 54.42 54.63 54.00 54.25 15,644 -0.31(-0.57%)
Apr 24, 2008 54.54 54.78 53.87 54.56 8,932 -0.58(-1.06%)
Apr 23, 2008 54.79 55.25 54.77 55.15 7,379 +1.21(+2.24%)
Apr 22, 2008 54.09 54.31 53.76 53.94 7,876 -0.47(-0.87%)
Apr 21, 2008 54.10 54.45 54.03 54.41 8,565 +1.07(+2.00%)
Apr 18, 2008 53.27 53.52 53.01 53.34 10,788 +0.60(+1.13%)
Apr 17, 2008 52.65 52.91 52.53 52.75 22,069 -0.85(-1.58%)
Apr 16, 2008 52.71 53.62 52.71 53.59 8,420 +1.61(+3.09%)
Apr 15, 2008 51.76 51.99 51.64 51.99 25,319 +0.89(+1.75%)
Apr 14, 2008 51.27 51.41 50.96 51.09 33,847 -0.38(-0.74%)
Apr 11, 2008 51.89 51.96 51.47 51.47 16,012 -0.63(-1.21%)
Apr 10, 2008 52.00 52.34 51.66 52.10 6,635 +0.17(+0.33%)
Apr 09, 2008 52.26 52.42 51.82 51.93 27,552 -1.15(-2.17%)
Apr 08, 2008 52.52 53.08 52.52 53.08 4,425 -0.42(-0.78%)
Apr 07, 2008 53.61 53.93 53.38 53.50 12,117 +0.18(+0.34%)
Apr 04, 2008 53.26 53.60 53.04 53.32 14,798 +0.23(+0.43%)
Apr 03, 2008 52.42 53.27 52.41 53.09 12,607 +0.96(+1.83%)
Apr 02, 2008 52.43 52.60 52.04 52.13 23,224 +0.09(+0.17%)
Apr 01, 2008 51.13 52.08 51.10 52.04 7,212 +1.55(+3.06%)
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%)
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.