Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 46.08 46.97 46.08 46.69 398,324 -0.46(-0.98%)
Mar 28, 2008 48.35 48.75 47.15 47.15 506,541 +0.48(+1.04%)
Mar 27, 2008 46.76 47.84 46.44 46.67 417,384 -0.05(-0.11%)
Mar 26, 2008 47.29 47.84 46.66 46.72 326,913 -1.71(-3.53%)
Mar 25, 2008 47.52 48.61 46.96 48.43 778,351 +2.59(+5.64%)
Mar 24, 2008 45.54 46.68 44.59 45.84 755,849 +0.73(+1.61%)
Mar 21, 2008 43.85 45.35 42.67 45.12 562,216 +0.00(+0.00%)
Mar 20, 2008 43.85 45.35 42.67 45.12 562,216 +0.28(+0.63%)
Mar 19, 2008 46.68 47.39 44.83 44.83 696,720 -3.28(-6.81%)
Mar 18, 2008 45.35 48.17 45.35 48.11 932,660 +1.58(+3.40%)
Mar 17, 2008 45.61 47.03 44.74 46.53 713,933 -2.80(-5.68%)
Mar 14, 2008 51.28 51.28 49.02 49.33 836,833 -3.86(-7.26%)
Mar 13, 2008 52.03 53.80 51.54 53.19 621,778 -0.74(-1.36%)
Mar 12, 2008 54.62 55.65 53.70 53.93 543,681 -3.11(-5.45%)
Mar 11, 2008 55.00 57.04 54.63 57.04 1,152,840 +5.22(+10.07%)
Mar 10, 2008 53.25 53.83 51.65 51.82 639,102 -0.11(-0.21%)
Mar 07, 2008 52.38 53.51 51.51 51.93 585,436 -0.54(-1.03%)
Mar 06, 2008 54.60 54.99 52.44 52.47 446,961 -2.86(-5.17%)
Mar 05, 2008 54.10 55.80 54.10 55.33 572,846 +2.49(+4.71%)
Mar 04, 2008 53.41 53.87 52.02 52.84 628,848 -2.04(-3.72%)
Mar 03, 2008 54.55 55.01 53.79 54.89 379,445 +0.33(+0.61%)
Feb 29, 2008 56.18 56.44 54.55 54.55 506,104 -2.00(-3.53%)
Feb 28, 2008 57.47 57.96 56.55 56.55 297,307 -2.40(-4.07%)
Feb 27, 2008 57.59 59.43 57.59 58.95 367,321 +0.62(+1.06%)
Feb 26, 2008 57.44 58.51 56.81 58.34 445,489 +0.59(+1.03%)
Feb 25, 2008 56.81 57.79 55.85 57.74 451,096 -0.13(-0.22%)
Feb 22, 2008 56.77 58.07 55.97 57.87 423,621 +2.13(+3.81%)
Feb 21, 2008 57.48 57.90 55.61 55.74 539,524 -2.18(-3.76%)
Feb 20, 2008 57.22 58.19 56.40 57.92 643,007 -1.98(-3.31%)
Feb 19, 2008 60.08 60.72 59.40 59.90 711,141 +0.29(+0.49%)
Feb 18, 2008 58.16 59.61 56.65 59.61 0 +0.00(+0.00%)
Feb 15, 2008 58.16 59.61 56.65 59.61 916,060 +3.75(+6.70%)
Feb 14, 2008 56.92 57.56 55.80 55.87 539,557 -0.46(-0.82%)
Feb 13, 2008 55.48 56.33 54.94 56.33 360,378 +1.44(+2.63%)
Feb 12, 2008 53.96 55.57 53.96 54.89 412,978 +1.43(+2.68%)
Feb 11, 2008 52.40 53.54 51.74 53.45 391,313 +1.25(+2.39%)
Feb 08, 2008 51.83 53.06 51.67 52.21 306,745 -0.71(-1.35%)
Feb 07, 2008 52.31 53.16 50.84 52.92 478,766 +1.47(+2.86%)
Feb 06, 2008 53.76 54.24 51.33 51.45 396,278 -2.24(-4.18%)
Feb 05, 2008 54.99 56.26 53.52 53.69 395,587 -3.68(-6.41%)
Feb 04, 2008 58.51 58.51 56.29 57.37 312,925 +0.86(+1.53%)
Feb 01, 2008 55.05 56.72 54.78 56.51 409,069 +3.02(+5.64%)
Jan 31, 2008 51.45 54.15 51.45 53.49 655,107 -0.68(-1.26%)
Jan 30, 2008 53.56 57.96 53.51 54.17 936,709 -1.10(-1.99%)
Jan 29, 2008 55.07 55.44 54.27 55.27 528,166 +0.39(+0.72%)
Jan 28, 2008 54.46 55.04 52.67 54.88 740,239 +0.07(+0.14%)
Jan 25, 2008 57.90 57.90 54.40 54.81 587,307 -1.12(-2.01%)
Jan 24, 2008 54.34 56.54 54.34 55.93 599,484 -1.14(-2.01%)
Jan 23, 2008 54.51 57.45 52.24 57.07 728,741 +1.86(+3.36%)
Jan 22, 2008 52.04 57.07 51.84 55.22 1,162,028 -6.47(-10.48%)
Jan 21, 2008 62.40 62.56 60.45 61.68 0 +0.00(+0.00%)
Jan 18, 2008 62.40 62.56 60.45 61.68 789,831 +3.63(+6.26%)
Jan 17, 2008 60.92 60.92 58.05 58.05 678,811 -0.39(-0.67%)
Jan 16, 2008 57.97 59.32 56.92 58.44 747,980 +0.99(+1.72%)
Jan 15, 2008 59.15 59.58 56.75 57.45 997,725 -7.61(-11.70%)
Jan 14, 2008 64.65 65.29 64.32 65.06 383,388 +1.90(+3.00%)
Jan 11, 2008 63.46 64.61 63.15 63.17 765,508 -4.35(-6.44%)
Jan 10, 2008 65.95 68.38 65.44 67.51 1,427,364 +4.20(+6.63%)
Jan 09, 2008 61.76 63.52 61.18 63.32 1,117,664 +4.94(+8.47%)
Jan 08, 2008 59.06 60.37 58.22 58.37 709,147 +0.71(+1.24%)
Jan 07, 2008 57.80 58.54 56.99 57.66 560,639 +0.99(+1.74%)
Jan 04, 2008 57.80 57.97 56.11 56.67 636,914 -1.58(-2.70%)
Jan 03, 2008 58.48 59.07 58.20 58.25 438,756 -0.25(-0.43%)
Jan 02, 2008 59.44 59.95 57.80 58.50 734,642 +0.48(+0.83%)
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.