Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 52.95 53.08 52.75 53.02 66,418 -0.00(-0.00%)
Mar 28, 2008 52.83 53.11 52.79 53.03 45,142 +0.33(+0.63%)
Mar 27, 2008 52.73 52.94 52.62 52.69 170,300 -0.06(-0.11%)
Mar 26, 2008 52.88 53.36 52.72 52.75 41,044 +0.05(+0.09%)
Mar 25, 2008 52.60 52.73 52.41 52.70 109,385 +0.27(+0.51%)
Mar 24, 2008 52.36 52.51 52.30 52.44 33,917 +0.37(+0.72%)
Mar 21, 2008 51.91 52.06 51.78 52.06 19,748 +0.00(+0.00%)
Mar 20, 2008 51.91 52.06 51.78 52.06 19,748 +0.34(+0.66%)
Mar 19, 2008 52.78 52.78 51.72 51.72 55,363 -0.12(-0.23%)
Mar 18, 2008 51.37 52.12 51.37 51.84 24,646 +0.41(+0.81%)
Mar 17, 2008 51.76 51.76 51.22 51.42 57,304 -0.23(-0.44%)
Mar 14, 2008 52.14 52.24 50.94 51.65 13,060 -0.49(-0.93%)
Mar 13, 2008 52.36 52.36 51.93 52.14 12,075 -0.36(-0.68%)
Mar 12, 2008 52.73 52.73 52.43 52.49 22,668 -0.24(-0.45%)
Mar 11, 2008 52.67 52.83 52.65 52.73 32,496 +0.06(+0.11%)
Mar 10, 2008 52.95 52.95 52.51 52.67 29,116 -0.14(-0.26%)
Mar 07, 2008 52.67 52.83 52.67 52.81 17,549 -0.15(-0.28%)
Mar 06, 2008 52.94 52.97 52.73 52.95 19,665 -0.02(-0.04%)
Mar 05, 2008 53.26 53.26 52.43 52.98 17,807 +0.08(+0.15%)
Mar 04, 2008 53.36 53.39 52.61 52.90 24,255 -0.17(-0.32%)
Mar 03, 2008 53.84 54.79 52.70 53.07 64,705 -0.07(-0.13%)
Feb 29, 2008 53.27 53.90 52.61 53.14 30,117 -0.23(-0.42%)
Feb 28, 2008 53.32 53.50 53.18 53.37 39,640 -0.01(-0.02%)
Feb 27, 2008 53.84 53.84 53.31 53.38 22,533 -0.17(-0.31%)
Feb 26, 2008 53.89 53.89 53.32 53.55 20,092 +0.11(+0.20%)
Feb 25, 2008 53.43 53.79 52.97 53.44 52,487 -0.11(-0.20%)
Feb 22, 2008 53.49 53.55 53.42 53.55 1,197,052 +0.04(+0.07%)
Feb 21, 2008 53.42 53.68 53.38 53.51 12,181 -0.17(-0.31%)
Feb 20, 2008 53.78 53.78 53.45 53.68 21,704 -0.08(-0.15%)
Feb 19, 2008 53.91 53.91 53.32 53.76 55,546 +0.26(+0.49%)
Feb 18, 2008 53.39 53.50 53.20 53.50 0 +0.00(+0.00%)
Feb 15, 2008 53.39 53.50 53.20 53.50 42,935 -0.24(-0.44%)
Feb 14, 2008 54.26 54.26 53.33 53.74 18,482 +0.06(+0.11%)
Feb 13, 2008 53.39 53.79 53.39 53.68 17,469 -0.06(-0.11%)
Feb 12, 2008 53.43 53.74 53.38 53.74 11,477 +0.14(+0.27%)
Feb 11, 2008 53.55 53.59 53.51 53.59 13,612 -0.18(-0.33%)
Feb 08, 2008 53.88 53.88 53.65 53.77 40,515 -0.07(-0.13%)
Feb 07, 2008 53.62 54.09 53.62 53.84 109,882 -0.37(-0.68%)
Feb 06, 2008 54.73 54.73 53.91 54.21 18,136 -0.14(-0.26%)
Feb 05, 2008 54.48 54.49 54.03 54.35 20,211 -0.15(-0.28%)
Feb 04, 2008 55.67 55.67 54.45 54.51 34,716 -0.82(-1.48%)
Feb 01, 2008 55.58 56.83 55.32 55.32 60,990 -0.07(-0.13%)
Jan 31, 2008 55.10 55.45 54.80 55.39 31,617 +0.18(+0.32%)
Jan 30, 2008 54.98 55.69 54.91 55.22 1,239,441 +0.95(+1.75%)
Jan 29, 2008 54.33 54.39 54.08 54.27 58,739 +0.06(+0.11%)
Jan 28, 2008 54.16 54.21 53.79 54.21 20,368 +0.45(+0.84%)
Jan 25, 2008 54.87 54.87 52.50 53.76 21,605 -0.60(-1.11%)
Jan 24, 2008 54.49 54.68 54.36 54.36 3,882 -0.12(-0.22%)
Jan 23, 2008 54.47 54.52 53.94 54.48 3,544 -0.01(-0.02%)
Jan 22, 2008 54.51 54.51 53.90 54.49 6,582 +0.07(+0.12%)
Jan 21, 2008 54.72 54.72 54.43 54.43 0 +0.00(+0.00%)
Jan 18, 2008 54.72 54.72 54.43 54.43 1,519 +0.04(+0.07%)
Jan 17, 2008 54.85 54.85 54.03 54.39 2,869 -0.87(-1.57%)
Jan 16, 2008 55.44 55.44 55.25 55.25 4,472 +0.30(+0.54%)
Jan 15, 2008 55.07 55.07 54.96 54.96 1,181 -0.26(-0.47%)
Jan 14, 2008 55.52 55.52 55.17 55.22 1,434 +0.02(+0.04%)
Jan 11, 2008 55.51 55.58 54.81 55.19 4,219 -0.23(-0.41%)
Jan 10, 2008 55.81 55.81 54.51 55.42 32,154 -0.31(-0.55%)
Jan 09, 2008 55.96 56.32 55.73 55.73 3,544 -0.55(-0.97%)
Jan 08, 2008 56.40 56.40 55.69 56.27 3,628 +0.14(+0.25%)
Jan 07, 2008 56.25 56.25 55.79 56.13 2,869 +0.32(+0.57%)
Jan 04, 2008 56.56 56.56 55.49 55.81 16,963 -0.53(-0.95%)
Jan 03, 2008 56.90 56.90 56.34 56.34 3,628 -0.50(-0.88%)
Jan 02, 2008 56.85 56.86 56.84 56.84 1,941 +0.12(+0.21%)
Jan 01, 2008 56.85 56.85 56.64 56.72 3,207 +0.00(+0.00%)
Dec 31, 2007 56.85 56.85 56.64 56.72 3,207 -0.02(-0.04%)
Dec 28, 2007 56.78 56.78 56.50 56.74 6,076 +0.05(+0.08%)
Dec 27, 2007 56.70 56.70 56.70 56.70 0 +0.00(+0.00%)
Dec 26, 2007 56.76 56.76 56.63 56.70 1,856 -0.02(-0.04%)
Dec 24, 2007 56.83 56.83 56.72 56.72 3,713 -0.07(-0.12%)
Dec 21, 2007 57.01 57.01 56.79 56.79 1,265 -0.10(-0.17%)
Dec 20, 2007 57.04 57.04 56.83 56.89 1,519 -0.02(-0.04%)
Dec 19, 2007 56.71 56.91 56.71 56.91 843 -0.04(-0.06%)
Dec 18, 2007 57.02 57.02 56.95 56.95 168 +0.15(+0.27%)
Dec 17, 2007 56.96 56.96 56.73 56.79 759 +0.05(+0.08%)
Dec 14, 2007 56.93 56.93 56.74 56.74 2,531 +0.00(+0.00%)
Dec 13, 2007 56.90 56.90 56.74 56.74 4,979 +0.01(+0.02%)
Dec 12, 2007 56.98 57.03 56.73 56.73 8,861 -0.14(-0.25%)
Dec 11, 2007 57.15 57.15 56.88 56.88 5,401 -0.05(-0.08%)
Dec 10, 2007 56.78 56.92 56.78 56.92 6,498 +0.27(+0.48%)
Dec 07, 2007 56.64 56.65 56.64 56.65 10,802 +0.04(+0.06%)
Dec 06, 2007 56.57 56.61 56.57 56.61 2,616 -0.14(-0.25%)
Dec 05, 2007 56.76 56.76 56.76 56.76 5,063 +0.01(+0.02%)
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.