Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 62.31 62.65 61.12 62.36 37,562 +0.37(+0.60%)
May 29, 2008 62.28 64.15 61.90 61.99 55,240 -0.75(-1.20%)
May 28, 2008 61.54 63.00 61.26 62.74 18,433 +0.94(+1.53%)
May 27, 2008 63.49 63.49 61.51 61.80 30,682 -0.76(-1.22%)
May 26, 2008 62.91 63.04 61.30 62.56 0 +0.00(+0.00%)
May 23, 2008 62.91 63.04 61.30 62.56 42,830 +1.07(+1.75%)
May 22, 2008 64.64 64.64 61.33 61.49 65,875 -1.76(-2.78%)
May 21, 2008 61.32 63.27 61.21 63.25 61,414 +1.98(+3.23%)
May 20, 2008 61.60 61.60 60.17 61.27 31,080 +1.12(+1.86%)
May 19, 2008 61.00 61.00 59.69 60.15 26,837 +0.15(+0.25%)
May 16, 2008 59.95 60.02 59.56 60.00 25,388 +1.33(+2.27%)
May 15, 2008 59.83 59.84 57.50 58.67 32,458 -0.12(-0.20%)
May 14, 2008 59.17 59.53 58.74 58.79 29,672 -0.58(-0.97%)
May 13, 2008 58.51 59.40 58.51 59.37 22,607 +0.77(+1.31%)
May 12, 2008 58.98 59.54 58.40 58.60 25,392 -0.73(-1.23%)
May 09, 2008 59.15 59.33 58.71 59.33 31,862 +0.93(+1.59%)
May 08, 2008 57.71 58.40 57.48 58.40 9,621 +0.42(+0.72%)
May 07, 2008 57.57 57.98 56.72 57.98 30,746 +0.46(+0.80%)
May 06, 2008 56.54 57.91 56.54 57.52 91,020 +0.99(+1.75%)
May 05, 2008 55.47 56.53 55.45 56.53 18,077 +1.49(+2.71%)
May 02, 2008 53.50 55.05 53.50 55.04 52,046 +1.83(+3.44%)
May 01, 2008 53.64 53.64 52.34 53.21 26,416 -1.13(-2.08%)
Apr 30, 2008 54.80 55.00 53.64 54.34 42,247 +0.13(+0.25%)
Apr 29, 2008 55.13 55.25 53.90 54.21 71,467 -1.74(-3.12%)
Apr 28, 2008 56.35 56.45 55.90 55.95 14,799 -0.43(-0.76%)
Apr 25, 2008 56.21 56.94 56.12 56.38 21,527 +0.70(+1.26%)
Apr 24, 2008 55.96 56.21 54.97 55.68 28,745 -0.61(-1.08%)
Apr 23, 2008 55.76 56.36 55.38 56.29 24,898 +0.64(+1.14%)
Apr 22, 2008 54.79 55.94 54.67 55.65 16,373 +0.53(+0.97%)
Apr 21, 2008 55.01 55.24 54.66 55.12 15,652 +0.01(+0.02%)
Apr 18, 2008 54.00 55.17 52.70 55.11 19,367 +0.64(+1.17%)
Apr 17, 2008 54.63 54.82 54.36 54.47 36,964 +0.50(+0.93%)
Apr 16, 2008 53.15 54.28 52.98 53.97 34,233 +0.68(+1.28%)
Apr 15, 2008 52.84 53.34 52.67 53.29 20,454 +1.14(+2.19%)
Apr 14, 2008 51.89 52.40 51.82 52.15 13,282 +0.34(+0.66%)
Apr 11, 2008 50.92 51.81 50.83 51.81 3,200 +0.27(+0.52%)
Apr 10, 2008 51.17 51.67 50.63 51.54 23,900 +0.25(+0.49%)
Apr 09, 2008 51.35 52.09 51.09 51.29 50,500 +0.33(+0.65%)
Apr 08, 2008 51.03 51.07 50.63 50.96 12,300 -0.47(-0.91%)
Apr 07, 2008 51.19 51.58 51.19 51.43 24,000 +0.53(+1.04%)
Apr 04, 2008 50.51 51.09 50.00 50.90 15,800 +0.48(+0.95%)
Apr 03, 2008 50.22 51.03 50.22 50.42 7,700 -0.71(-1.38%)
Apr 02, 2008 49.08 51.37 48.93 51.13 51,400 +2.29(+4.68%)
Apr 01, 2008 48.01 49.13 47.97 48.84 8,000 +0.33(+0.68%)
Mar 31, 2008 50.10 50.61 48.00 48.51 11,900 -1.50(-3.00%)
Mar 28, 2008 49.90 50.05 49.72 50.01 2,200 -0.10(-0.20%)
Mar 27, 2008 50.25 50.27 49.50 50.11 8,800 -0.21(-0.42%)
Mar 26, 2008 49.53 50.91 49.51 50.32 16,400 +0.83(+1.68%)
Mar 25, 2008 49.14 49.49 48.27 49.49 14,100 +1.03(+2.13%)
Mar 24, 2008 48.75 49.09 48.40 48.46 11,100 +0.39(+0.81%)
Mar 21, 2008 47.02 48.39 46.90 48.07 37,900 +0.00(+0.00%)
Mar 20, 2008 47.02 48.39 46.90 48.07 37,900 +0.53(+1.11%)
Mar 19, 2008 48.14 49.09 47.41 47.54 10,600 -1.44(-2.94%)
Mar 18, 2008 47.01 49.78 47.01 48.98 24,500 +2.11(+4.50%)
Mar 17, 2008 47.97 49.01 46.38 46.87 32,000 -3.18(-6.35%)
Mar 14, 2008 49.52 50.12 49.41 50.05 11,400 +0.11(+0.22%)
Mar 13, 2008 50.36 50.70 49.18 49.94 43,300 -0.98(-1.92%)
Mar 12, 2008 50.70 50.93 49.90 50.92 28,600 +0.22(+0.43%)
Mar 11, 2008 50.69 50.79 49.78 50.70 27,700 +0.09(+0.18%)
Mar 10, 2008 49.51 50.74 49.19 50.61 35,100 +0.38(+0.76%)
Mar 07, 2008 49.34 50.25 49.05 50.23 21,200 +0.86(+1.74%)
Mar 06, 2008 48.68 49.44 48.12 49.37 19,500 +0.32(+0.65%)
Mar 05, 2008 48.11 49.24 47.77 49.05 21,600 +1.60(+3.37%)
Mar 04, 2008 49.86 49.87 47.28 47.45 27,700 -2.36(-4.74%)
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.