Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 53.92 53.92 53.30 53.56 7,593,645 -0.09(-0.17%)
May 29, 2008 53.92 54.38 53.53 53.65 6,473,817 -0.27(-0.49%)
May 28, 2008 53.36 54.03 53.22 53.92 7,365,334 +0.80(+1.51%)
May 27, 2008 52.78 53.30 52.39 53.11 7,516,092 +0.26(+0.49%)
May 26, 2008 53.12 53.79 52.24 52.85 0 +0.00(+0.00%)
May 23, 2008 53.12 53.79 52.24 52.85 8,755,709 -0.43(-0.81%)
May 22, 2008 54.22 54.26 53.11 53.29 7,755,930 -0.76(-1.41%)
May 21, 2008 54.33 55.57 53.82 54.05 11,140,003 -0.29(-0.52%)
May 20, 2008 54.39 54.48 53.63 54.34 8,594,345 -0.29(-0.52%)
May 19, 2008 54.38 55.71 54.20 54.62 10,656,339 +0.38(+0.69%)
May 16, 2008 54.29 54.42 53.53 54.25 8,087,796 +0.13(+0.24%)
May 15, 2008 53.64 54.53 53.41 54.12 7,148,592 +0.49(+0.91%)
May 14, 2008 53.82 54.51 53.26 53.63 10,583,975 -0.86(-1.57%)
May 13, 2008 54.58 54.77 53.60 54.49 7,084,938 +0.16(+0.30%)
May 12, 2008 53.30 54.59 52.96 54.33 7,972,615 +1.34(+2.52%)
May 09, 2008 53.13 53.40 52.71 52.99 5,892,796 -0.43(-0.80%)
May 08, 2008 53.21 53.62 52.83 53.42 4,729,706 +0.51(+0.97%)
May 07, 2008 53.63 54.21 52.80 52.91 7,609,589 -1.04(-1.92%)
May 06, 2008 53.00 54.11 53.00 53.94 6,423,113 +0.31(+0.58%)
May 05, 2008 53.81 53.81 53.15 53.63 6,085,858 -0.03(-0.06%)
May 02, 2008 53.98 54.21 53.22 53.67 6,960,609 +0.29(+0.55%)
May 01, 2008 53.09 53.58 52.21 53.37 8,285,113 +0.30(+0.57%)
Apr 30, 2008 53.37 54.00 52.92 53.07 9,306,861 +0.24(+0.45%)
Apr 29, 2008 53.64 53.85 52.76 52.83 6,958,449 -0.99(-1.83%)
Apr 28, 2008 53.54 54.18 53.34 53.81 7,227,076 +0.51(+0.95%)
Apr 25, 2008 53.49 53.72 52.63 53.31 6,308,729 +0.28(+0.53%)
Apr 24, 2008 52.94 53.47 52.19 53.03 8,186,161 +0.16(+0.29%)
Apr 23, 2008 53.47 53.65 52.74 52.87 6,380,623 -0.28(-0.52%)
Apr 22, 2008 53.89 54.02 52.73 53.15 8,825,447 -0.86(-1.58%)
Apr 21, 2008 54.37 54.73 53.18 54.01 15,142,595 -1.26(-2.29%)
Apr 18, 2008 52.52 55.38 52.50 55.27 31,040,378 +4.34(+8.51%)
Apr 17, 2008 50.46 51.85 50.30 50.94 15,377,823 -0.28(-0.54%)
Apr 16, 2008 49.74 51.31 49.59 51.22 11,788,014 +1.99(+4.04%)
Apr 15, 2008 49.32 49.74 48.55 49.23 8,421,794 +0.27(+0.54%)
Apr 14, 2008 48.47 49.27 48.42 48.96 6,861,163 +0.48(+0.99%)
Apr 11, 2008 48.69 49.16 48.21 48.48 13,955,382 -0.59(-1.20%)
Apr 10, 2008 49.27 49.86 48.93 49.07 10,791,924 -0.29(-0.59%)
Apr 09, 2008 50.39 50.39 49.03 49.36 7,070,956 -0.93(-1.84%)
Apr 08, 2008 49.81 50.50 49.56 50.29 6,200,952 +0.22(+0.44%)
Apr 07, 2008 50.72 50.85 49.89 50.07 8,209,500 -0.38(-0.75%)
Apr 04, 2008 49.82 50.92 49.81 50.44 7,537,338 +0.49(+0.99%)
Apr 03, 2008 50.68 50.79 49.76 49.95 12,299,118 -0.93(-1.83%)
Apr 02, 2008 51.75 51.84 50.61 50.88 12,590,347 -0.95(-1.84%)
Apr 01, 2008 51.13 51.84 51.07 51.84 14,415,199 +1.10(+2.16%)
Mar 31, 2008 49.91 50.96 49.91 50.74 9,363,381 +0.78(+1.56%)
Mar 28, 2008 50.15 50.55 49.54 49.96 6,821,509 +0.04(+0.08%)
Mar 27, 2008 50.35 50.55 49.72 49.93 10,905,668 -0.21(-0.43%)
Mar 26, 2008 49.28 50.30 49.17 50.14 11,570,529 +0.47(+0.94%)
Mar 25, 2008 49.51 49.87 48.82 49.67 8,040,592 +0.40(+0.80%)
Mar 24, 2008 48.00 49.58 48.00 49.28 8,291,447 +1.43(+2.99%)
Mar 21, 2008 48.03 48.14 47.18 47.84 14,287,786 -0.03(-0.06%)
Mar 20, 2008 48.03 48.14 47.18 47.87 14,287,786 +0.09(+0.18%)
Mar 19, 2008 49.66 49.91 47.79 47.79 11,382,467 -2.04(-4.08%)
Mar 18, 2008 49.08 49.82 48.37 49.82 14,510,805 +1.56(+3.24%)
Mar 17, 2008 47.23 48.75 47.00 48.26 13,752,663 -0.21(-0.44%)
Mar 14, 2008 49.58 49.78 47.62 48.47 13,224,350 -0.57(-1.16%)
Mar 13, 2008 48.14 49.29 47.53 49.04 13,206,665 +0.27(+0.56%)
Mar 12, 2008 47.83 49.67 47.80 48.77 22,134,694 +1.71(+3.64%)
Mar 11, 2008 45.06 47.14 45.06 47.06 11,999,775 +2.52(+5.66%)
Mar 10, 2008 45.37 45.57 44.27 44.54 11,025,475 -0.73(-1.60%)
Mar 07, 2008 45.40 46.09 44.66 45.27 10,740,151 -0.59(-1.29%)
Mar 06, 2008 46.43 46.56 45.78 45.86 8,397,293 -0.71(-1.53%)
Mar 05, 2008 46.68 47.16 45.95 46.57 11,199,577 +0.07(+0.15%)
Mar 04, 2008 47.10 47.24 45.67 46.50 12,340,717 -0.95(-1.99%)
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.