Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 52.97 53.40 51.70 52.96 8,387,032 -1.15(-2.13%)
Mar 28, 2008 54.96 56.09 54.07 54.11 6,446,686 -1.14(-2.07%)
Mar 27, 2008 55.46 56.89 55.09 55.25 7,505,635 +0.05(+0.10%)
Mar 26, 2008 56.22 56.59 55.04 55.20 6,012,312 -1.61(-2.84%)
Mar 25, 2008 55.09 57.26 54.49 56.81 6,574,783 +1.72(+3.12%)
Mar 24, 2008 53.55 56.32 53.41 55.09 8,867,663 +1.81(+3.39%)
Mar 21, 2008 50.50 53.28 49.80 53.28 11,719,046 -0.00(-0.00%)
Mar 20, 2008 50.50 53.28 49.80 53.28 11,719,046 +2.50(+4.91%)
Mar 19, 2008 52.89 53.78 50.25 50.79 12,475,509 -2.61(-4.88%)
Mar 18, 2008 53.18 53.65 51.59 53.40 14,136,534 +2.69(+5.30%)
Mar 17, 2008 52.88 53.06 45.04 50.71 34,632,668 -4.16(-7.58%)
Mar 14, 2008 57.62 58.09 54.08 54.87 12,160,179 -2.35(-4.10%)
Mar 13, 2008 55.17 57.54 53.93 57.22 10,480,987 +0.95(+1.70%)
Mar 12, 2008 56.47 57.34 55.69 56.27 8,369,936 -0.69(-1.21%)
Mar 11, 2008 53.55 56.98 53.09 56.95 12,254,633 +4.88(+9.38%)
Mar 10, 2008 55.04 55.48 52.07 52.07 12,146,307 -3.40(-6.14%)
Mar 07, 2008 56.71 57.46 53.77 55.48 13,513,243 -1.58(-2.78%)
Mar 06, 2008 58.13 58.48 56.96 57.06 5,947,143 -1.47(-2.51%)
Mar 05, 2008 56.78 58.58 56.78 58.53 8,638,770 +1.74(+3.07%)
Mar 04, 2008 57.71 57.91 56.04 56.78 9,263,770 -1.58(-2.71%)
Mar 03, 2008 57.76 58.59 57.00 58.37 5,199,308 +0.42(+0.73%)
Feb 29, 2008 57.91 58.34 57.05 57.95 5,174,647 -0.45(-0.77%)
Feb 28, 2008 58.82 59.21 58.17 58.40 5,352,127 -1.06(-1.79%)
Feb 27, 2008 59.16 60.32 58.80 59.46 4,650,133 -0.29(-0.48%)
Feb 26, 2008 59.49 60.39 58.28 59.75 5,788,069 -0.19(-0.32%)
Feb 25, 2008 59.30 60.34 58.45 59.95 5,551,815 +0.67(+1.12%)
Feb 22, 2008 58.25 59.57 57.69 59.28 5,634,381 +0.98(+1.68%)
Feb 21, 2008 58.87 59.27 57.65 58.30 5,635,179 -0.57(-0.97%)
Feb 20, 2008 58.14 58.87 56.59 58.87 8,755,857 +0.17(+0.29%)
Feb 19, 2008 59.67 60.18 58.09 58.70 5,143,643 -0.79(-1.32%)
Feb 18, 2008 59.91 59.91 58.64 59.49 0 +0.00(+0.00%)
Feb 15, 2008 59.91 59.91 58.64 59.49 6,432,592 -0.45(-0.75%)
Feb 14, 2008 60.40 61.28 59.55 59.94 6,154,422 -0.46(-0.76%)
Feb 13, 2008 60.23 60.76 59.36 60.40 5,964,815 +0.54(+0.90%)
Feb 12, 2008 59.72 61.38 59.12 59.86 9,269,484 +0.99(+1.68%)
Feb 11, 2008 58.36 59.83 57.31 58.87 8,362,664 +0.51(+0.87%)
Feb 08, 2008 59.81 60.28 57.94 58.36 13,296,982 -1.24(-2.09%)
Feb 07, 2008 57.80 61.80 57.57 59.61 40,975,920 +4.83(+8.81%)
Feb 06, 2008 65.87 65.87 53.64 54.78 76,629,016 -11.69(-17.59%)
Feb 05, 2008 70.19 70.50 66.47 66.47 12,008,360 -3.41(-4.88%)
Feb 04, 2008 69.90 70.33 68.86 69.88 4,336,140 +1.01(+1.47%)
Feb 01, 2008 69.99 70.17 67.96 68.87 6,402,227 -0.83(-1.19%)
Jan 31, 2008 66.66 70.54 65.48 69.70 9,318,292 +2.16(+3.20%)
Jan 30, 2008 69.03 69.84 67.06 67.54 7,468,980 -2.12(-3.04%)
Jan 29, 2008 70.12 70.72 68.75 69.65 5,933,103 -0.85(-1.21%)
Jan 28, 2008 72.71 73.69 68.72 70.50 14,211,996 -0.50(-0.71%)
Jan 25, 2008 71.75 73.04 70.91 71.01 9,358,579 -0.69(-0.97%)
Jan 24, 2008 68.64 72.55 68.58 71.70 11,677,112 +2.84(+4.12%)
Jan 23, 2008 64.24 69.29 63.78 68.86 12,489,505 +3.27(+4.99%)
Jan 22, 2008 60.40 65.89 59.57 65.59 12,466,696 +2.55(+4.05%)
Jan 21, 2008 61.57 63.58 61.53 63.04 0 +0.00(+0.00%)
Jan 18, 2008 61.57 63.58 61.53 63.04 11,799,628 +1.54(+2.51%)
Jan 17, 2008 65.26 65.82 61.15 61.50 10,475,778 -3.62(-5.55%)
Jan 16, 2008 66.72 67.25 64.01 65.11 11,364,909 -2.26(-3.35%)
Jan 15, 2008 69.63 69.98 67.33 67.37 7,923,134 -3.00(-4.27%)
Jan 14, 2008 70.22 70.44 68.93 70.37 4,150,031 +0.64(+0.92%)
Jan 11, 2008 68.56 70.22 67.68 69.73 7,866,035 +0.67(+0.98%)
Jan 10, 2008 66.94 69.76 66.42 69.06 8,582,513 +1.28(+1.89%)
Jan 09, 2008 67.40 68.16 64.83 67.77 11,762,788 +0.26(+0.39%)
Jan 08, 2008 69.65 70.53 67.03 67.51 8,908,951 -1.81(-2.62%)
Jan 07, 2008 70.67 71.00 67.18 69.32 10,208,973 -0.84(-1.20%)
Jan 04, 2008 72.91 72.91 69.83 70.16 8,580,962 -3.26(-4.44%)
Jan 03, 2008 76.10 76.27 72.06 73.42 11,304,134 -2.67(-3.51%)
Jan 02, 2008 77.44 77.49 75.70 76.09 4,345,946 -1.36(-1.75%)
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.