Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 61.04 61.05 59.80 60.04 945,493 -0.68(-1.12%)
May 29, 2008 59.76 61.34 59.75 60.72 1,276,251 +0.84(+1.40%)
May 28, 2008 58.25 60.30 57.43 59.88 1,715,515 +1.61(+2.76%)
May 27, 2008 56.79 58.33 56.51 58.27 1,535,460 +1.72(+3.04%)
May 26, 2008 56.77 57.66 56.45 56.55 0 +0.00(+0.00%)
May 23, 2008 56.77 57.66 56.45 56.55 868,923 -0.27(-0.48%)
May 22, 2008 56.59 58.00 56.34 56.82 642,147 +0.08(+0.14%)
May 21, 2008 57.87 58.05 56.34 56.74 1,155,711 -1.14(-1.97%)
May 20, 2008 58.15 58.56 57.31 57.88 1,243,418 -0.71(-1.21%)
May 19, 2008 59.67 60.12 58.37 58.59 1,253,099 -1.35(-2.25%)
May 16, 2008 59.85 60.87 59.52 59.94 1,125,511 -0.06(-0.10%)
May 15, 2008 59.67 60.10 59.25 60.00 1,130,321 +0.55(+0.93%)
May 14, 2008 59.36 60.05 59.25 59.45 943,194 +0.12(+0.20%)
May 13, 2008 59.25 59.93 56.73 59.33 1,249,018 +0.08(+0.14%)
May 12, 2008 58.93 59.47 58.84 59.25 1,168,885 +0.14(+0.24%)
May 09, 2008 57.85 59.67 57.85 59.11 637,674 +0.61(+1.04%)
May 08, 2008 59.09 59.10 57.69 58.50 778,528 +0.27(+0.46%)
May 07, 2008 58.00 59.43 57.40 58.23 1,827,612 +1.46(+2.57%)
May 06, 2008 57.76 58.18 56.10 56.77 873,100 -1.31(-2.26%)
May 05, 2008 58.50 59.58 58.05 58.08 908,743 -0.75(-1.27%)
May 02, 2008 59.10 59.10 58.51 58.83 1,479,491 +0.42(+0.72%)
May 01, 2008 57.25 58.50 56.50 58.41 1,192,691 +1.00(+1.74%)
Apr 30, 2008 56.80 57.73 56.28 57.41 1,404,646 +0.80(+1.41%)
Apr 29, 2008 56.59 56.81 55.95 56.61 853,692 +0.06(+0.11%)
Apr 28, 2008 55.65 57.06 55.18 56.55 1,604,994 +0.49(+0.87%)
Apr 25, 2008 55.95 56.46 55.25 56.06 1,411,812 +0.31(+0.56%)
Apr 24, 2008 52.16 57.36 52.16 55.75 3,360,505 +2.88(+5.45%)
Apr 23, 2008 52.21 54.30 52.21 52.87 1,170,350 -0.19(-0.36%)
Apr 22, 2008 52.50 53.42 51.42 53.06 3,325,390 +1.25(+2.41%)
Apr 21, 2008 50.25 53.47 50.25 51.81 3,667,035 -1.03(-1.95%)
Apr 18, 2008 51.64 53.10 51.00 52.84 2,107,167 +2.76(+5.51%)
Apr 17, 2008 51.14 51.84 49.97 50.08 1,191,578 -0.92(-1.80%)
Apr 16, 2008 48.87 51.50 48.75 51.00 2,397,521 +2.59(+5.35%)
Apr 15, 2008 47.95 48.68 47.90 48.41 642,783 +0.41(+0.85%)
Apr 14, 2008 48.00 48.80 47.76 48.00 719,212 +0.10(+0.21%)
Apr 11, 2008 47.40 48.30 47.00 47.90 600,300 +0.09(+0.19%)
Apr 10, 2008 47.32 48.12 47.16 47.81 383,100 +0.37(+0.78%)
Apr 09, 2008 48.80 48.85 47.38 47.44 474,100 -0.96(-1.98%)
Apr 08, 2008 48.01 49.91 47.60 48.40 785,587 +0.22(+0.46%)
Apr 07, 2008 48.95 49.00 47.65 48.18 743,700 -0.30(-0.62%)
Apr 04, 2008 48.69 48.89 47.70 48.48 757,530 -0.11(-0.23%)
Apr 03, 2008 48.22 50.16 48.22 48.59 806,035 -0.40(-0.82%)
Apr 02, 2008 49.41 49.81 48.31 48.99 779,762 +0.10(+0.20%)
Apr 01, 2008 48.56 48.94 47.78 48.89 805,467 +1.38(+2.90%)
Mar 31, 2008 47.63 48.18 47.25 47.51 834,605 +0.13(+0.27%)
Mar 28, 2008 48.40 48.43 47.26 47.38 498,075 -1.12(-2.31%)
Mar 27, 2008 49.30 49.47 47.25 48.50 836,107 -0.69(-1.40%)
Mar 26, 2008 47.69 51.40 49.19 49.19 4,544,289 +0.47(+0.96%)
Mar 25, 2008 49.30 49.38 47.31 48.72 1,254,270 -0.10(-0.20%)
Mar 24, 2008 51.50 51.50 48.82 48.82 2,000,185 -3.40(-6.51%)
Mar 21, 2008 44.80 53.00 44.67 52.22 8,128,299 +0.00(+0.00%)
Mar 20, 2008 44.80 53.00 44.67 52.22 8,128,299 +7.53(+16.85%)
Mar 19, 2008 45.00 46.50 44.69 44.69 2,484,943 -0.10(-0.22%)
Mar 18, 2008 46.87 46.87 44.07 44.79 2,337,350 +0.69(+1.56%)
Mar 17, 2008 46.00 46.13 42.57 44.10 2,108,542 -2.53(-5.43%)
Mar 14, 2008 47.25 48.00 45.15 46.63 3,871,037 +0.11(+0.24%)
Mar 13, 2008 45.57 46.52 43.78 46.52 1,477,969 +0.62(+1.35%)
Mar 12, 2008 44.94 46.32 44.80 45.90 1,487,494 +1.30(+2.91%)
Mar 11, 2008 44.59 45.00 43.26 44.60 2,316,061 +0.81(+1.85%)
Mar 10, 2008 45.87 45.87 42.67 43.79 2,561,884 -1.71(-3.76%)
Mar 07, 2008 44.86 46.27 44.49 45.50 1,524,560 +0.24(+0.53%)
Mar 06, 2008 47.87 48.05 44.50 45.26 2,845,611 -2.71(-5.65%)
Mar 05, 2008 47.52 49.04 46.63 47.97 3,429,451 +0.77(+1.63%)
Mar 04, 2008 46.87 47.79 46.30 47.20 1,817,101 +0.03(+0.06%)
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.