Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 59.07 59.48 58.36 59.17 1,896,630 +0.09(+0.15%)
May 29, 2008 59.18 59.71 58.79 59.08 706,068 -0.10(-0.17%)
May 28, 2008 59.23 59.26 58.60 59.18 943,766 +0.23(+0.39%)
May 27, 2008 59.00 59.13 58.41 58.95 776,842 +0.30(+0.51%)
May 26, 2008 60.53 60.53 58.22 58.65 0 +0.00(+0.00%)
May 23, 2008 60.53 60.53 58.22 58.65 949,087 -1.45(-2.41%)
May 22, 2008 59.52 60.98 59.31 60.10 570,116 +0.80(+1.35%)
May 21, 2008 60.82 61.30 58.92 59.30 548,584 -1.54(-2.53%)
May 20, 2008 60.07 61.17 59.20 60.84 685,497 +1.00(+1.67%)
May 19, 2008 60.06 60.98 59.49 59.84 507,909 -0.26(-0.43%)
May 16, 2008 59.93 60.21 59.00 60.10 593,023 +0.54(+0.91%)
May 15, 2008 59.70 60.44 58.96 59.56 748,217 -0.08(-0.13%)
May 14, 2008 59.36 60.53 58.91 59.64 806,813 +0.55(+0.93%)
May 13, 2008 58.00 59.12 57.97 59.09 778,769 +1.03(+1.77%)
May 12, 2008 58.69 58.71 57.38 58.06 698,531 -0.62(-1.06%)
May 09, 2008 57.98 58.89 57.53 58.68 483,468 +0.83(+1.43%)
May 08, 2008 56.72 58.10 56.34 57.85 891,691 +0.91(+1.60%)
May 07, 2008 56.60 58.49 56.56 56.94 1,320,191 +0.34(+0.60%)
May 06, 2008 53.24 57.20 53.24 56.60 3,307,526 +7.50(+15.27%)
May 05, 2008 49.04 49.71 48.50 49.10 789,995 +0.29(+0.59%)
May 02, 2008 48.30 48.97 47.65 48.81 694,304 +0.52(+1.08%)
May 01, 2008 48.10 48.60 47.81 48.29 708,718 +0.16(+0.33%)
Apr 30, 2008 48.35 49.23 48.00 48.13 497,801 -0.23(-0.48%)
Apr 29, 2008 49.53 49.53 48.32 48.36 358,380 -1.14(-2.30%)
Apr 28, 2008 49.81 50.14 49.34 49.50 447,735 -0.38(-0.76%)
Apr 25, 2008 49.24 50.04 48.84 49.88 735,099 +0.87(+1.78%)
Apr 24, 2008 49.22 49.57 47.80 49.01 546,155 +0.04(+0.08%)
Apr 23, 2008 49.13 49.97 48.97 48.97 652,389 -0.04(-0.08%)
Apr 22, 2008 50.25 50.25 48.25 49.01 492,016 -1.06(-2.12%)
Apr 21, 2008 49.00 50.14 48.26 50.07 681,943 +1.07(+2.18%)
Apr 18, 2008 48.63 49.30 48.11 49.00 382,316 +0.85(+1.77%)
Apr 17, 2008 47.89 48.50 47.49 48.15 790,472 -0.02(-0.04%)
Apr 16, 2008 47.10 48.39 46.99 48.17 674,356 +1.49(+3.19%)
Apr 15, 2008 47.12 47.43 46.17 46.68 532,537 -0.35(-0.74%)
Apr 14, 2008 45.88 47.11 45.86 47.03 593,410 +1.05(+2.28%)
Apr 11, 2008 46.49 46.75 45.78 45.98 368,100 -0.92(-1.96%)
Apr 10, 2008 47.46 47.58 46.37 46.90 331,800 -0.16(-0.34%)
Apr 09, 2008 47.44 48.22 46.75 47.06 560,059 -0.41(-0.86%)
Apr 08, 2008 47.54 47.65 47.11 47.47 371,342 -0.31(-0.65%)
Apr 07, 2008 48.17 48.70 47.37 47.78 435,316 -0.39(-0.81%)
Apr 04, 2008 47.88 48.39 47.11 48.17 408,441 +0.20(+0.42%)
Apr 03, 2008 47.89 48.25 47.53 47.97 607,140 -0.32(-0.66%)
Apr 02, 2008 47.44 48.57 47.21 48.29 834,140 +0.95(+2.01%)
Apr 01, 2008 45.66 47.39 45.36 47.34 651,928 +1.87(+4.11%)
Mar 31, 2008 45.30 45.89 44.91 45.47 643,373 +0.17(+0.38%)
Mar 28, 2008 46.19 46.19 45.22 45.30 538,250 -0.74(-1.61%)
Mar 27, 2008 46.37 46.52 45.38 46.04 815,777 -0.23(-0.50%)
Mar 26, 2008 46.64 46.94 45.87 46.27 844,096 -0.37(-0.79%)
Mar 25, 2008 46.40 47.10 46.33 46.64 568,931 +0.35(+0.76%)
Mar 24, 2008 45.48 47.00 45.43 46.29 940,187 +0.98(+2.16%)
Mar 21, 2008 45.08 45.99 44.61 45.31 1,033,076 +0.00(+0.00%)
Mar 20, 2008 45.08 45.99 44.61 45.31 1,033,076 +0.36(+0.80%)
Mar 19, 2008 46.03 46.76 44.95 44.95 1,210,350 -0.76(-1.66%)
Mar 18, 2008 43.26 45.84 43.11 45.71 1,077,550 +3.25(+7.65%)
Mar 17, 2008 42.00 43.35 41.80 42.46 538,600 -0.54(-1.26%)
Mar 14, 2008 44.06 44.15 42.01 43.00 703,966 -0.88(-2.01%)
Mar 13, 2008 43.00 44.10 42.44 43.88 505,038 +0.26(+0.60%)
Mar 12, 2008 44.11 44.48 43.49 43.62 783,004 -0.58(-1.31%)
Mar 11, 2008 42.40 44.20 41.84 44.20 1,285,409 +2.88(+6.97%)
Mar 10, 2008 42.91 42.91 41.23 41.32 1,092,280 -1.44(-3.37%)
Mar 07, 2008 45.60 45.75 40.00 42.76 1,893,350 -3.84(-8.24%)
Mar 06, 2008 46.90 47.55 46.52 46.60 406,100 -0.46(-0.98%)
Mar 05, 2008 46.39 47.56 45.81 47.06 720,453 +0.86(+1.86%)
Mar 04, 2008 47.22 47.57 45.61 46.20 924,107 -1.58(-3.31%)
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.