Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 51.60 52.07 50.28 50.46 6,393,799 -0.82(-1.60%)
May 29, 2008 50.83 51.95 50.66 51.28 8,683,228 +0.01(+0.02%)
May 28, 2008 53.39 53.42 50.13 51.27 10,162,463 -1.99(-3.73%)
May 27, 2008 53.36 53.81 52.26 53.26 3,607,181 -0.30(-0.56%)
May 26, 2008 54.39 54.78 52.95 53.56 0 +0.00(+0.00%)
May 23, 2008 54.39 54.78 52.95 53.56 5,062,062 -0.88(-1.62%)
May 22, 2008 54.38 55.20 53.87 54.44 5,194,117 +0.02(+0.04%)
May 21, 2008 56.76 57.10 54.36 54.41 5,731,247 -2.40(-4.23%)
May 20, 2008 56.56 57.14 55.70 56.82 4,802,309 +0.05(+0.09%)
May 19, 2008 56.52 58.34 56.06 56.76 6,841,818 +0.71(+1.27%)
May 16, 2008 55.76 56.39 55.58 56.05 5,457,169 +0.44(+0.79%)
May 15, 2008 55.47 56.61 55.20 55.62 7,366,107 -0.09(-0.16%)
May 14, 2008 53.71 55.70 53.59 55.70 9,967,655 +2.03(+3.79%)
May 13, 2008 54.60 54.68 53.28 53.67 5,670,601 -0.87(-1.60%)
May 12, 2008 54.21 54.82 53.84 54.54 3,486,075 +0.40(+0.75%)
May 09, 2008 54.45 55.62 53.74 54.14 3,145,969 -0.43(-0.79%)
May 08, 2008 55.58 55.92 54.43 54.57 5,334,358 -0.40(-0.73%)
May 07, 2008 56.87 57.26 54.97 54.97 5,306,934 -1.91(-3.35%)
May 06, 2008 57.11 57.32 55.85 56.87 6,224,471 -0.51(-0.89%)
May 05, 2008 56.92 58.58 56.88 57.39 4,554,333 +0.23(+0.40%)
May 02, 2008 56.71 57.24 56.29 57.16 4,838,798 +0.89(+1.58%)
May 01, 2008 54.45 56.44 53.37 56.27 7,764,983 +2.62(+4.89%)
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%)
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.