Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 54.11 55.25 54.10 54.62 3,111,047 +0.13(+0.24%)
Apr 29, 2008 54.86 54.95 54.03 54.49 3,752,900 -0.48(-0.87%)
Apr 28, 2008 55.21 55.74 54.97 54.97 1,927,350 -0.15(-0.26%)
Apr 25, 2008 55.54 55.54 54.47 55.11 4,156,337 -1.17(-2.08%)
Apr 24, 2008 55.86 56.96 54.79 56.28 6,213,801 -0.03(-0.04%)
Apr 23, 2008 54.86 56.62 54.79 56.31 6,510,060 +2.79(+5.21%)
Apr 22, 2008 53.71 54.14 52.95 53.52 5,354,086 -0.53(-0.98%)
Apr 21, 2008 54.80 54.80 52.97 54.05 6,559,896 -0.84(-1.52%)
Apr 18, 2008 54.29 55.04 53.89 54.88 11,326,894 +2.11(+4.00%)
Apr 17, 2008 52.45 52.94 52.33 52.77 4,799,455 -0.82(-1.53%)
Apr 16, 2008 51.95 53.72 51.95 53.59 5,519,094 +1.79(+3.46%)
Apr 15, 2008 51.45 51.99 51.25 51.80 2,278,996 +0.81(+1.59%)
Apr 14, 2008 51.13 51.49 50.70 50.99 3,130,913 -0.51(-1.00%)
Apr 11, 2008 52.20 52.58 51.14 51.51 4,165,203 -0.92(-1.76%)
Apr 10, 2008 51.61 52.76 51.28 52.43 5,282,553 +1.68(+3.30%)
Apr 09, 2008 51.63 51.63 50.64 50.75 4,482,395 -0.41(-0.79%)
Apr 08, 2008 51.13 51.82 50.65 51.16 4,478,495 -1.06(-2.04%)
Apr 07, 2008 52.64 53.17 51.88 52.22 5,233,100 +0.69(+1.34%)
Apr 04, 2008 51.49 52.59 51.25 51.53 8,482,084 +0.01(+0.02%)
Apr 03, 2008 49.97 51.87 49.90 51.52 5,638,378 +1.52(+3.04%)
Apr 02, 2008 50.11 50.98 49.67 50.00 6,442,834 -0.59(-1.16%)
Apr 01, 2008 48.40 50.59 48.30 50.59 6,368,628 +3.13(+6.59%)
Mar 31, 2008 47.45 47.80 46.68 47.46 3,306,438 +0.13(+0.28%)
Mar 28, 2008 47.82 48.00 47.16 47.33 2,957,253 +0.31(+0.66%)
Mar 27, 2008 46.91 48.02 46.89 47.02 5,039,429 +1.44(+3.17%)
Mar 26, 2008 46.47 46.47 45.51 45.58 3,120,871 -0.99(-2.13%)
Mar 25, 2008 45.78 46.85 45.49 46.57 4,708,944 +1.62(+3.60%)
Mar 24, 2008 43.88 45.82 43.53 44.95 5,628,970 +1.17(+2.67%)
Mar 21, 2008 42.46 44.01 41.45 43.78 4,012,391 +0.00(+0.00%)
Mar 20, 2008 42.46 44.01 41.45 43.78 4,011,759 +1.25(+2.95%)
Mar 19, 2008 44.36 44.75 42.39 42.53 5,754,370 -2.75(-6.08%)
Mar 18, 2008 43.03 45.49 43.03 45.28 6,770,153 +2.52(+5.89%)
Mar 17, 2008 41.13 43.22 41.13 42.76 6,112,417 -0.09(-0.21%)
Mar 14, 2008 44.30 44.84 42.68 42.85 6,952,017 -1.90(-4.24%)
Mar 13, 2008 43.62 45.17 43.22 44.75 6,183,911 -0.65(-1.42%)
Mar 12, 2008 45.96 46.82 45.34 45.39 4,425,439 -1.57(-3.34%)
Mar 11, 2008 45.01 46.96 44.92 46.96 6,672,145 +3.08(+7.02%)
Mar 10, 2008 44.68 45.01 43.65 43.88 5,172,860 -0.22(-0.49%)
Mar 07, 2008 44.26 45.23 43.72 44.10 5,231,075 -0.90(-2.01%)
Mar 06, 2008 46.79 46.79 44.82 45.00 3,895,574 -1.83(-3.90%)
Mar 05, 2008 46.05 47.36 46.05 46.83 2,915,330 +1.00(+2.18%)
Mar 04, 2008 46.25 46.66 44.77 45.83 5,656,900 -1.66(-3.50%)
Mar 03, 2008 47.20 47.54 46.61 47.49 3,573,526 +0.28(+0.59%)
Feb 29, 2008 48.64 48.64 47.03 47.22 4,568,416 -1.19(-2.46%)
Feb 28, 2008 49.01 49.51 48.40 48.40 3,628,256 -1.06(-2.15%)
Feb 27, 2008 48.42 50.18 48.05 49.47 6,584,822 +1.33(+2.76%)
Feb 26, 2008 46.82 48.46 46.82 48.14 4,237,833 +0.25(+0.53%)
Feb 25, 2008 47.04 47.89 46.21 47.89 3,374,416 +0.56(+1.18%)
Feb 22, 2008 46.89 47.44 46.02 47.33 4,057,458 +0.49(+1.04%)
Feb 21, 2008 47.96 48.42 46.72 46.84 3,516,049 -0.97(-2.02%)
Feb 20, 2008 46.60 48.03 46.19 47.81 4,022,681 +0.22(+0.47%)
Feb 19, 2008 48.57 49.04 47.24 47.59 3,591,503 -0.48(-1.00%)
Feb 18, 2008 48.51 48.51 47.65 48.07 0 +0.00(+0.00%)
Feb 15, 2008 48.51 48.51 47.65 48.07 4,331,767 +0.89(+1.88%)
Feb 14, 2008 48.85 48.85 47.13 47.18 3,847,378 -1.17(-2.42%)
Feb 13, 2008 47.70 48.45 47.29 48.35 4,472,780 +0.58(+1.22%)
Feb 12, 2008 47.39 48.58 47.27 47.77 4,601,678 +0.75(+1.59%)
Feb 11, 2008 46.50 47.23 45.54 47.03 3,221,122 +0.46(+0.98%)
Feb 08, 2008 46.90 46.92 46.01 46.57 3,156,638 -0.34(-0.73%)
Feb 07, 2008 45.27 47.22 44.79 46.91 3,350,916 +1.11(+2.42%)
Feb 06, 2008 48.08 48.08 45.68 45.80 3,845,412 -1.15(-2.44%)
Feb 05, 2008 48.55 49.23 46.92 46.95 4,549,312 -2.79(-5.61%)
Feb 04, 2008 50.13 50.32 49.32 49.74 3,748,156 +0.68(+1.38%)
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.