Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 54.55 54.94 54.40 54.55 111,983 -0.01(-0.02%)
Apr 29, 2008 54.43 54.59 54.34 54.56 155,203 +0.04(+0.07%)
Apr 28, 2008 54.56 54.56 54.33 54.53 171,583 +0.26(+0.48%)
Apr 25, 2008 54.42 54.42 54.20 54.27 73,926 -0.02(-0.04%)
Apr 24, 2008 54.46 54.46 54.25 54.29 150,292 -0.05(-0.09%)
Apr 23, 2008 54.49 54.49 54.27 54.34 100,444 +0.19(+0.35%)
Apr 22, 2008 54.33 54.33 53.89 54.15 655,388 +0.17(+0.31%)
Apr 21, 2008 54.22 54.22 53.70 53.98 184,852 -0.02(-0.04%)
Apr 18, 2008 53.84 54.15 53.84 54.01 90,691 +0.39(+0.73%)
Apr 17, 2008 53.32 53.66 53.32 53.62 40,569 +0.19(+0.35%)
Apr 16, 2008 53.44 53.47 53.20 53.43 20,859 +0.13(+0.24%)
Apr 15, 2008 53.53 53.53 53.02 53.30 27,305 +0.04(+0.07%)
Apr 14, 2008 53.26 53.27 53.13 53.26 99,641 +0.02(+0.04%)
Apr 11, 2008 53.77 53.77 52.97 53.24 112,450 -0.28(-0.53%)
Apr 10, 2008 53.29 53.55 52.61 53.52 135,185 +0.21(+0.40%)
Apr 09, 2008 53.33 53.42 52.73 53.31 62,490 -0.11(-0.20%)
Apr 08, 2008 53.84 53.84 53.21 53.42 42,197 +0.34(+0.65%)
Apr 07, 2008 53.14 53.14 52.98 53.07 30,804 +0.12(+0.22%)
Apr 04, 2008 52.73 52.95 52.67 52.95 88,793 +0.29(+0.56%)
Apr 03, 2008 52.43 52.68 52.43 52.66 50,836 +0.18(+0.35%)
Apr 02, 2008 52.67 52.67 52.25 52.48 50,130 -0.23(-0.43%)
Apr 01, 2008 52.95 52.97 52.46 52.70 67,727 -0.32(-0.60%)
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%)
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.