Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 55.82 56.49 53.64 53.64 6,619,868 -2.06(-3.69%)
Apr 29, 2008 55.12 56.19 54.73 55.70 5,025,386 +0.19(+0.33%)
Apr 28, 2008 56.52 56.67 55.12 55.52 6,409,105 -0.88(-1.56%)
Apr 25, 2008 57.46 57.46 56.00 56.39 5,238,536 -0.48(-0.85%)
Apr 24, 2008 57.03 57.56 56.18 56.88 5,310,370 -0.30(-0.53%)
Apr 23, 2008 56.88 57.93 56.35 57.18 9,355,654 +0.48(+0.84%)
Apr 22, 2008 58.82 59.10 53.97 56.70 23,364,704 -4.69(-7.64%)
Apr 21, 2008 59.05 61.55 58.75 61.39 5,997,950 +2.32(+3.92%)
Apr 18, 2008 59.22 60.04 58.50 59.07 6,376,906 +0.62(+1.07%)
Apr 17, 2008 57.99 58.50 57.14 58.45 4,146,512 +0.18(+0.31%)
Apr 16, 2008 57.18 58.27 56.95 58.27 4,546,335 +1.46(+2.56%)
Apr 15, 2008 56.19 56.99 55.83 56.82 4,397,293 +0.88(+1.57%)
Apr 14, 2008 58.06 58.06 55.93 55.94 4,626,680 -1.40(-2.43%)
Apr 11, 2008 58.09 58.89 57.33 57.33 4,267,200 -1.26(-2.14%)
Apr 10, 2008 58.61 59.36 57.65 58.59 4,130,497 +0.06(+0.10%)
Apr 09, 2008 60.15 60.65 58.29 58.53 5,459,139 -1.36(-2.27%)
Apr 08, 2008 59.34 60.85 59.34 59.89 6,077,987 +0.20(+0.33%)
Apr 07, 2008 60.63 61.80 59.66 59.69 7,903,289 -0.19(-0.31%)
Apr 04, 2008 60.04 60.57 58.99 59.88 5,176,431 -0.39(-0.64%)
Apr 03, 2008 59.31 60.50 58.57 60.26 4,442,471 +0.68(+1.14%)
Apr 02, 2008 58.73 60.75 58.43 59.58 9,126,234 +0.95(+1.62%)
Apr 01, 2008 55.69 59.22 55.52 58.63 8,078,961 +3.62(+6.58%)
Mar 31, 2008 55.02 55.47 53.71 55.01 8,073,905 -1.20(-2.13%)
Mar 28, 2008 57.10 58.26 56.17 56.21 6,206,000 -1.19(-2.07%)
Mar 27, 2008 57.61 59.09 57.23 57.39 7,225,414 +0.06(+0.10%)
Mar 26, 2008 58.40 58.78 57.18 57.34 5,787,844 -1.67(-2.84%)
Mar 25, 2008 57.23 59.48 56.60 59.01 6,329,315 +1.78(+3.12%)
Mar 24, 2008 55.63 58.51 55.48 57.23 8,536,592 +1.88(+3.39%)
Mar 21, 2008 52.46 55.35 51.73 55.35 11,281,519 -0.00(-0.00%)
Mar 20, 2008 52.46 55.35 51.73 55.35 11,281,519 +2.59(+4.91%)
Mar 19, 2008 54.94 55.87 52.20 52.76 12,009,740 -2.71(-4.88%)
Mar 18, 2008 55.24 55.73 53.59 55.47 13,608,750 +2.79(+5.30%)
Mar 17, 2008 54.93 55.12 46.79 52.68 33,339,668 -4.32(-7.58%)
Mar 14, 2008 59.86 60.35 56.18 57.00 11,706,182 -2.44(-4.10%)
Mar 13, 2008 57.31 59.78 56.02 59.44 10,089,682 +0.99(+1.70%)
Mar 12, 2008 58.66 59.56 57.85 58.45 8,057,447 -0.72(-1.21%)
Mar 11, 2008 55.63 59.19 55.15 59.16 11,797,109 +5.07(+9.38%)
Mar 10, 2008 57.18 57.63 54.09 54.09 11,692,828 -3.54(-6.14%)
Mar 07, 2008 58.90 59.69 55.86 57.63 13,008,730 -1.65(-2.78%)
Mar 06, 2008 60.38 60.74 59.17 59.27 5,725,108 -1.52(-2.51%)
Mar 05, 2008 58.99 60.85 58.99 60.80 8,316,244 +1.81(+3.07%)
Mar 04, 2008 59.95 60.16 58.22 58.99 8,917,910 -1.65(-2.71%)
Mar 03, 2008 60.00 60.86 59.22 60.63 5,005,193 +0.44(+0.73%)
Feb 29, 2008 60.15 60.60 59.27 60.19 4,981,453 -0.47(-0.77%)
Feb 28, 2008 61.10 61.51 60.43 60.66 5,152,307 -1.10(-1.79%)
Feb 27, 2008 61.45 62.66 61.08 61.77 4,476,521 -0.30(-0.48%)
Feb 26, 2008 61.80 62.74 60.54 62.07 5,571,973 -0.20(-0.32%)
Feb 25, 2008 61.60 62.68 60.72 62.27 5,344,540 +0.69(+1.12%)
Feb 22, 2008 60.51 61.88 59.93 61.58 5,424,023 +1.02(+1.68%)
Feb 21, 2008 61.16 61.57 59.89 60.56 5,424,791 -0.59(-0.97%)
Feb 20, 2008 60.39 61.16 58.79 61.16 8,428,959 +0.18(+0.29%)
Feb 19, 2008 61.99 62.52 60.35 60.98 4,951,607 -0.82(-1.32%)
Feb 18, 2008 62.23 62.23 60.91 61.80 0 +0.00(+0.00%)
Feb 15, 2008 62.23 62.23 60.91 61.80 6,192,433 -0.47(-0.75%)
Feb 14, 2008 62.74 63.65 61.86 62.26 5,924,648 -0.48(-0.76%)
Feb 13, 2008 62.56 63.12 61.66 62.74 5,742,120 +0.56(+0.90%)
Feb 12, 2008 62.04 63.76 61.42 62.18 8,923,410 +1.03(+1.68%)
Feb 11, 2008 60.63 62.15 59.54 61.16 8,050,446 +0.53(+0.87%)
Feb 08, 2008 62.12 62.62 60.18 60.63 12,800,543 -1.29(-2.09%)
Feb 07, 2008 60.04 64.20 59.81 61.92 39,446,096 +5.01(+8.81%)
Feb 06, 2008 68.43 68.43 55.72 56.91 73,768,088 -12.14(-17.59%)
Feb 05, 2008 72.91 73.24 69.04 69.05 11,560,031 -3.54(-4.88%)
Feb 04, 2008 72.61 73.06 71.54 72.59 4,174,251 +1.05(+1.47%)
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.