Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 64.18 64.40 62.99 64.02 1,816,904 +0.22(+0.34%)
May 29, 2008 64.93 64.95 63.45 63.80 1,563,407 -1.20(-1.85%)
May 28, 2008 62.96 65.04 62.96 65.01 1,219,285 +2.19(+3.49%)
May 27, 2008 63.44 63.44 61.75 62.82 1,528,261 -0.60(-0.95%)
May 26, 2008 63.62 64.05 62.36 63.42 0 +0.00(+0.00%)
May 23, 2008 63.62 64.05 62.36 63.42 997,307 -0.66(-1.04%)
May 22, 2008 65.11 65.17 63.67 64.08 1,736,301 -1.21(-1.86%)
May 21, 2008 66.76 67.88 64.95 65.29 2,324,202 -1.48(-2.22%)
May 20, 2008 66.41 67.12 65.50 66.77 1,599,421 -0.01(-0.01%)
May 19, 2008 66.88 68.42 66.11 66.78 2,692,375 +0.41(+0.62%)
May 16, 2008 65.50 66.66 65.11 66.37 1,842,621 +1.03(+1.58%)
May 15, 2008 64.66 65.41 63.62 65.34 1,183,755 +1.20(+1.87%)
May 14, 2008 64.59 65.45 63.38 64.14 1,987,085 -1.00(-1.53%)
May 13, 2008 65.40 65.83 63.88 65.13 1,412,958 +0.04(+0.05%)
May 12, 2008 64.27 65.23 63.26 65.10 1,265,662 +1.18(+1.85%)
May 09, 2008 64.73 64.73 63.36 63.91 1,041,796 -0.85(-1.32%)
May 08, 2008 64.60 65.87 64.24 64.76 2,145,447 +0.24(+0.38%)
May 07, 2008 66.84 67.88 64.13 64.52 2,637,263 -2.59(-3.86%)
May 06, 2008 65.16 67.81 64.29 67.11 3,050,094 +2.33(+3.60%)
May 05, 2008 65.02 65.49 64.10 64.78 1,594,949 -0.07(-0.11%)
May 02, 2008 64.10 65.28 63.84 64.85 1,765,141 +1.54(+2.44%)
May 01, 2008 62.75 63.51 61.03 63.31 2,346,381 +0.79(+1.26%)
Apr 30, 2008 63.76 64.65 62.22 62.52 2,921,018 -0.47(-0.74%)
Apr 29, 2008 64.73 64.96 61.59 62.99 2,244,494 -2.10(-3.23%)
Apr 28, 2008 63.74 65.95 62.90 65.09 2,499,591 +2.09(+3.32%)
Apr 25, 2008 62.42 63.45 61.11 63.00 1,810,626 +0.61(+0.98%)
Apr 24, 2008 64.98 65.50 60.21 62.39 4,192,861 -1.23(-1.93%)
Apr 23, 2008 63.33 64.14 62.34 63.62 1,889,011 +0.60(+0.95%)
Apr 22, 2008 64.40 64.44 61.91 63.01 2,330,671 -1.43(-2.21%)
Apr 21, 2008 64.36 64.66 62.11 64.44 2,106,565 +0.06(+0.10%)
Apr 18, 2008 62.04 64.72 62.04 64.38 4,136,539 +3.86(+6.38%)
Apr 17, 2008 61.01 61.36 59.84 60.52 1,491,270 -0.98(-1.59%)
Apr 16, 2008 60.16 61.61 59.84 61.50 2,401,921 +2.00(+3.36%)
Apr 15, 2008 59.77 60.02 58.55 59.50 1,930,579 +0.59(+1.01%)
Apr 14, 2008 57.70 59.81 57.70 58.90 1,357,812 +0.55(+0.94%)
Apr 11, 2008 59.05 59.58 57.87 58.36 1,538,086 -1.53(-2.55%)
Apr 10, 2008 58.96 60.12 58.44 59.88 1,968,182 +0.69(+1.17%)
Apr 09, 2008 60.91 60.91 58.40 59.19 1,646,771 -0.81(-1.35%)
Apr 08, 2008 60.41 60.41 59.09 60.00 1,321,981 -0.72(-1.18%)
Apr 07, 2008 61.01 61.93 60.11 60.72 2,115,405 +0.24(+0.40%)
Apr 04, 2008 61.61 62.36 60.12 60.47 2,444,877 -0.92(-1.49%)
Apr 03, 2008 60.10 62.43 59.15 61.39 2,760,164 +1.05(+1.74%)
Apr 02, 2008 59.89 61.18 59.36 60.34 2,103,943 +0.98(+1.65%)
Apr 01, 2008 55.93 59.61 55.93 59.36 2,095,008 +3.28(+5.86%)
Mar 31, 2008 55.28 56.74 55.28 56.08 1,240,705 +0.70(+1.26%)
Mar 28, 2008 56.03 56.83 55.18 55.38 1,407,647 -0.04(-0.06%)
Mar 27, 2008 57.58 57.58 55.16 55.41 1,853,669 -2.09(-3.64%)
Mar 26, 2008 58.99 58.99 56.57 57.50 1,459,053 -0.83(-1.42%)
Mar 25, 2008 55.35 58.89 55.24 58.33 2,134,672 +2.16(+3.85%)
Mar 24, 2008 53.02 56.71 52.84 56.17 1,911,456 +3.33(+6.30%)
Mar 21, 2008 54.01 54.01 50.40 52.84 3,976,907 -0.00(-0.00%)
Mar 20, 2008 54.01 54.01 50.40 52.84 3,976,907 -0.90(-1.68%)
Mar 19, 2008 57.97 58.99 53.57 53.75 3,343,836 -4.41(-7.59%)
Mar 18, 2008 59.21 59.21 54.36 58.16 4,130,456 +1.14(+2.00%)
Mar 17, 2008 57.24 58.75 55.31 57.02 3,183,535 -2.72(-4.55%)
Mar 14, 2008 62.49 62.49 58.33 59.74 1,929,526 -1.44(-2.36%)
Mar 13, 2008 58.77 62.08 57.79 61.18 2,492,733 +1.22(+2.03%)
Mar 12, 2008 58.32 61.19 58.32 59.96 3,014,544 +1.67(+2.86%)
Mar 11, 2008 56.28 58.29 55.68 58.29 1,891,002 +3.95(+7.26%)
Mar 10, 2008 57.59 57.83 54.16 54.35 2,839,538 -3.48(-6.02%)
Mar 07, 2008 57.79 59.60 56.61 57.83 2,736,354 -1.11(-1.89%)
Mar 06, 2008 59.53 60.21 58.41 58.94 2,111,989 -1.10(-1.84%)
Mar 05, 2008 59.53 60.91 59.18 60.04 2,158,396 +0.82(+1.39%)
Mar 04, 2008 59.41 59.63 57.66 59.22 2,557,719 -1.65(-2.71%)
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.