Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 55.41 55.51 55.24 55.25 7,150 +0.22(+0.40%)
May 29, 2008 54.94 55.22 54.87 55.03 2,127 -0.07(-0.13%)
May 28, 2008 55.02 55.10 54.65 55.10 5,289 +0.00(+0.00%)
May 27, 2008 54.88 55.13 54.73 55.10 24,687 +0.07(+0.13%)
May 26, 2008 55.46 55.46 54.97 55.03 0 +0.00(+0.00%)
May 23, 2008 55.46 55.46 54.97 55.03 14,230 -1.07(-1.92%)
May 22, 2008 56.10 56.28 55.99 56.10 25,327 +0.30(+0.55%)
May 21, 2008 56.63 56.72 55.76 55.80 10,624 -0.14(-0.25%)
May 20, 2008 56.32 56.32 55.91 55.94 10,329 -1.04(-1.83%)
May 19, 2008 57.19 57.61 56.98 56.98 34,420 -0.45(-0.78%)
May 16, 2008 57.10 57.43 56.80 57.43 25,045 +0.73(+1.28%)
May 15, 2008 55.96 56.70 55.96 56.70 18,635 +0.79(+1.41%)
May 14, 2008 55.98 56.44 55.91 55.91 19,266 -0.01(-0.01%)
May 13, 2008 55.80 56.04 55.62 55.92 96,724 +0.12(+0.22%)
May 12, 2008 55.23 55.80 55.23 55.79 5,083 +0.95(+1.73%)
May 09, 2008 54.65 54.93 54.55 54.84 11,323 -0.15(-0.28%)
May 08, 2008 54.94 55.20 54.62 54.99 23,823 +1.19(+2.22%)
May 07, 2008 54.77 54.77 53.80 53.80 19,704 -2.18(-3.89%)
May 06, 2008 55.11 55.98 55.11 55.98 18,755 +0.55(+1.00%)
May 05, 2008 55.45 55.53 55.27 55.42 7,604 +0.06(+0.10%)
May 02, 2008 55.38 55.45 55.21 55.37 13,686 +0.55(+1.01%)
May 01, 2008 54.08 54.88 54.03 54.81 8,209 +0.51(+0.94%)
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%)
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.