Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 51.60 52.06 50.28 50.46 6,394,454 -0.82(-1.60%)
May 29, 2008 50.83 51.95 50.66 51.28 8,684,119 +0.01(+0.02%)
May 28, 2008 53.38 53.41 50.13 51.26 10,163,505 -1.99(-3.73%)
May 27, 2008 53.36 53.80 52.26 53.25 3,607,551 -0.30(-0.56%)
May 26, 2008 54.39 54.77 52.94 53.55 0 +0.00(+0.00%)
May 23, 2008 54.39 54.77 52.94 53.55 5,062,581 -0.88(-1.62%)
May 22, 2008 54.38 55.19 53.87 54.43 5,194,649 +0.02(+0.04%)
May 21, 2008 56.75 57.10 54.36 54.41 5,731,835 -2.40(-4.23%)
May 20, 2008 56.55 57.14 55.70 56.81 4,802,802 +0.05(+0.09%)
May 19, 2008 56.51 58.34 56.05 56.76 6,842,520 +0.71(+1.27%)
May 16, 2008 55.76 56.38 55.57 56.05 5,457,729 +0.44(+0.79%)
May 15, 2008 55.47 56.60 55.20 55.61 7,366,862 -0.09(-0.16%)
May 14, 2008 53.70 55.70 53.59 55.70 9,968,678 +2.03(+3.79%)
May 13, 2008 54.60 54.67 53.28 53.66 5,671,182 -0.87(-1.60%)
May 12, 2008 54.21 54.82 53.84 54.54 3,486,433 +0.40(+0.75%)
May 09, 2008 54.44 55.61 53.74 54.13 3,146,292 -0.43(-0.79%)
May 08, 2008 55.58 55.91 54.42 54.56 5,334,905 -0.40(-0.73%)
May 07, 2008 56.87 57.26 54.96 54.96 5,307,478 -1.91(-3.35%)
May 06, 2008 57.10 57.31 55.85 56.87 6,225,109 -0.51(-0.89%)
May 05, 2008 56.92 58.57 56.87 57.38 4,554,801 +0.23(+0.40%)
May 02, 2008 56.71 57.24 56.28 57.15 4,839,294 +0.89(+1.58%)
May 01, 2008 54.44 56.43 53.36 56.26 7,765,780 +2.62(+4.89%)
Apr 30, 2008 55.82 56.49 53.64 53.64 6,620,547 -2.06(-3.69%)
Apr 29, 2008 55.11 56.19 54.72 55.70 5,025,901 +0.19(+0.33%)
Apr 28, 2008 56.51 56.67 55.11 55.51 6,409,763 -0.88(-1.56%)
Apr 25, 2008 57.45 57.45 55.99 56.39 5,239,073 -0.48(-0.85%)
Apr 24, 2008 57.02 57.55 56.17 56.87 5,310,915 -0.30(-0.53%)
Apr 23, 2008 56.87 57.93 56.34 57.17 9,356,614 +0.48(+0.84%)
Apr 22, 2008 58.81 59.10 53.97 56.69 23,367,100 -4.69(-7.64%)
Apr 21, 2008 59.04 61.55 58.75 61.38 5,998,565 +2.32(+3.92%)
Apr 18, 2008 59.22 60.04 58.50 59.07 6,377,560 +0.62(+1.07%)
Apr 17, 2008 57.98 58.49 57.14 58.44 4,146,937 +0.18(+0.31%)
Apr 16, 2008 57.17 58.27 56.94 58.27 4,546,801 +1.46(+2.56%)
Apr 15, 2008 56.19 56.99 55.82 56.81 4,397,744 +0.88(+1.57%)
Apr 14, 2008 58.05 58.05 55.93 55.93 4,627,154 -1.40(-2.43%)
Apr 11, 2008 58.09 58.89 57.33 57.33 4,267,637 -1.26(-2.14%)
Apr 10, 2008 58.60 59.35 57.65 58.58 4,130,921 +0.06(+0.10%)
Apr 09, 2008 60.14 60.65 58.28 58.52 5,459,699 -1.36(-2.27%)
Apr 08, 2008 59.33 60.84 59.33 59.88 6,078,611 +0.20(+0.33%)
Apr 07, 2008 60.63 61.79 59.66 59.68 7,904,099 -0.19(-0.31%)
Apr 04, 2008 60.03 60.56 58.98 59.87 5,176,962 -0.39(-0.64%)
Apr 03, 2008 59.31 60.49 58.57 60.26 4,442,927 +0.68(+1.14%)
Apr 02, 2008 58.72 60.74 58.43 59.58 9,127,170 +0.95(+1.62%)
Apr 01, 2008 55.68 59.22 55.51 58.63 8,079,790 +3.62(+6.58%)
Mar 31, 2008 55.01 55.46 53.70 55.01 8,074,733 -1.20(-2.13%)
Mar 28, 2008 57.09 58.26 56.17 56.20 6,206,637 -1.19(-2.07%)
Mar 27, 2008 57.61 59.09 57.22 57.39 7,226,155 +0.06(+0.10%)
Mar 26, 2008 58.39 58.78 57.17 57.33 5,788,437 -1.67(-2.84%)
Mar 25, 2008 57.22 59.47 56.60 59.01 6,329,964 +1.78(+3.12%)
Mar 24, 2008 55.62 58.50 55.47 57.22 8,537,467 +1.88(+3.39%)
Mar 21, 2008 52.45 55.35 51.72 55.35 11,282,676 -0.00(-0.00%)
Mar 20, 2008 52.45 55.35 51.72 55.35 11,282,676 +2.59(+4.91%)
Mar 19, 2008 54.94 55.86 52.20 52.75 12,010,971 -2.71(-4.88%)
Mar 18, 2008 55.23 55.73 53.59 55.46 13,610,146 +2.79(+5.30%)
Mar 17, 2008 54.92 55.11 46.79 52.67 33,343,088 -4.32(-7.58%)
Mar 14, 2008 59.85 60.34 56.17 56.99 11,707,383 -2.44(-4.10%)
Mar 13, 2008 57.30 59.77 56.02 59.43 10,090,717 +0.99(+1.70%)
Mar 12, 2008 58.65 59.56 57.84 58.44 8,058,273 -0.72(-1.21%)
Mar 11, 2008 55.62 59.19 55.14 59.16 11,798,319 +5.07(+9.38%)
Mar 10, 2008 57.17 57.62 54.09 54.09 11,694,027 -3.54(-6.14%)
Mar 07, 2008 58.90 59.68 55.85 57.62 13,010,064 -1.65(-2.78%)
Mar 06, 2008 60.37 60.74 59.17 59.27 5,725,695 -1.52(-2.51%)
Mar 05, 2008 58.98 60.84 58.98 60.79 8,317,097 +1.81(+3.07%)
Mar 04, 2008 59.94 60.15 58.21 58.98 8,918,825 -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.