Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 53.76 53.98 52.89 52.99 7,711,905 -0.84(-1.55%)
May 29, 2008 53.29 54.32 53.29 53.83 4,069,432 +0.34(+0.64%)
May 28, 2008 53.68 54.19 53.22 53.48 7,464,229 -0.95(-1.74%)
May 27, 2008 54.07 54.59 53.67 54.43 6,209,249 +1.24(+2.33%)
May 26, 2008 53.91 54.19 53.12 53.19 0 +0.00(+0.00%)
May 23, 2008 53.91 54.19 53.12 53.19 3,657,041 -1.05(-1.94%)
May 22, 2008 54.17 54.42 53.72 54.24 4,863,250 +0.25(+0.47%)
May 21, 2008 53.29 54.57 52.89 53.99 7,750,469 +0.75(+1.40%)
May 20, 2008 52.99 53.57 52.40 53.24 8,698,283 +1.35(+2.60%)
May 19, 2008 51.18 52.19 51.18 51.89 5,183,469 +0.67(+1.32%)
May 16, 2008 50.73 51.42 50.54 51.22 5,157,068 +0.48(+0.94%)
May 15, 2008 50.96 50.96 50.32 50.74 3,822,346 -0.08(-0.17%)
May 14, 2008 50.24 51.17 50.16 50.83 4,957,252 +0.58(+1.16%)
May 13, 2008 50.82 51.03 50.02 50.24 4,509,818 -0.49(-0.96%)
May 12, 2008 49.97 50.99 49.68 50.73 4,931,427 +0.79(+1.58%)
May 09, 2008 49.99 50.16 49.49 49.94 2,661,473 -0.48(-0.96%)
May 08, 2008 50.76 50.97 50.07 50.43 6,194,046 -0.20(-0.39%)
May 07, 2008 51.65 52.20 50.59 50.62 6,096,701 -1.20(-2.31%)
May 06, 2008 51.21 51.88 50.59 51.82 4,946,425 +0.70(+1.38%)
May 05, 2008 51.85 51.85 50.67 51.12 4,298,899 -0.70(-1.36%)
May 02, 2008 52.39 52.65 51.64 51.82 4,652,129 -0.51(-0.98%)
May 01, 2008 51.50 52.53 51.48 52.33 3,976,627 +0.86(+1.67%)
Apr 30, 2008 50.78 51.97 50.62 51.47 5,340,569 +0.69(+1.36%)
Apr 29, 2008 51.12 51.50 50.62 50.78 4,479,512 -0.51(-0.99%)
Apr 28, 2008 52.09 52.26 51.12 51.29 4,463,017 -0.73(-1.41%)
Apr 25, 2008 51.54 52.15 51.43 52.02 5,421,015 +0.53(+1.03%)
Apr 24, 2008 51.55 51.77 50.45 51.49 7,632,682 -0.43(-0.82%)
Apr 23, 2008 51.85 52.10 51.51 51.92 4,079,092 +0.33(+0.63%)
Apr 22, 2008 51.77 51.92 51.33 51.59 5,163,501 -0.39(-0.74%)
Apr 21, 2008 52.06 52.42 51.55 51.98 5,184,816 -0.46(-0.87%)
Apr 18, 2008 52.68 53.01 52.00 52.44 7,744,451 -0.01(-0.02%)
Apr 17, 2008 51.86 52.75 51.80 52.45 5,672,484 +0.52(+1.01%)
Apr 16, 2008 50.93 52.04 50.71 51.92 5,796,312 +1.07(+2.11%)
Apr 15, 2008 50.47 51.27 50.44 50.85 4,858,491 +0.60(+1.20%)
Apr 14, 2008 49.65 50.37 49.43 50.25 3,921,729 +0.59(+1.19%)
Apr 11, 2008 49.35 50.02 49.35 49.66 3,841,947 -0.22(-0.43%)
Apr 10, 2008 49.88 50.41 49.56 49.88 5,355,900 +0.16(+0.33%)
Apr 09, 2008 49.44 50.15 49.14 49.71 4,653,443 +0.20(+0.41%)
Apr 08, 2008 49.38 49.92 49.38 49.51 5,761,385 -0.13(-0.25%)
Apr 07, 2008 50.35 50.38 49.54 49.64 5,533,406 -0.45(-0.89%)
Apr 04, 2008 50.22 51.23 49.94 50.08 6,193,078 +0.02(+0.05%)
Apr 03, 2008 49.98 50.45 49.58 50.06 4,269,542 -0.34(-0.67%)
Apr 02, 2008 49.98 50.70 49.70 50.40 5,155,774 +0.42(+0.84%)
Apr 01, 2008 49.41 50.09 48.78 49.97 6,045,887 +1.04(+2.12%)
Mar 31, 2008 47.92 49.09 47.92 48.94 5,640,252 +0.91(+1.89%)
Mar 28, 2008 48.85 49.35 47.94 48.03 4,905,664 -0.67(-1.38%)
Mar 27, 2008 48.16 49.24 47.97 48.70 5,308,438 +0.78(+1.63%)
Mar 26, 2008 47.38 48.32 47.25 47.92 5,662,418 +0.36(+0.76%)
Mar 25, 2008 48.08 48.51 47.43 47.56 6,325,579 -0.57(-1.19%)
Mar 24, 2008 48.52 48.88 47.65 48.13 5,062,680 -0.28(-0.58%)
Mar 21, 2008 47.84 48.70 47.11 48.41 8,117,469 +0.00(+0.00%)
Mar 20, 2008 47.84 48.70 47.11 48.41 8,117,469 +0.78(+1.64%)
Mar 19, 2008 48.98 49.65 47.63 47.63 7,363,984 -1.21(-2.48%)
Mar 18, 2008 48.62 49.08 47.81 48.84 7,458,395 +1.04(+2.17%)
Mar 17, 2008 46.98 48.55 46.68 47.81 8,880,294 -0.22(-0.45%)
Mar 14, 2008 48.75 48.78 47.07 48.02 8,012,958 -0.55(-1.13%)
Mar 13, 2008 47.27 48.76 46.98 48.57 6,144,565 +0.73(+1.54%)
Mar 12, 2008 48.66 49.03 47.82 47.84 5,413,753 -0.81(-1.67%)
Mar 11, 2008 47.03 48.78 47.03 48.65 8,948,224 +2.15(+4.62%)
Mar 10, 2008 47.10 47.23 46.27 46.50 6,570,098 -0.46(-0.99%)
Mar 07, 2008 46.49 47.21 46.04 46.96 5,976,996 +0.01(+0.01%)
Mar 06, 2008 47.79 48.17 46.90 46.96 4,811,597 -0.88(-1.84%)
Mar 05, 2008 47.94 48.44 47.18 47.84 5,991,421 -0.01(-0.01%)
Mar 04, 2008 46.51 48.32 46.31 47.84 9,768,889 +1.14(+2.45%)
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.