Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 48.30 48.93 47.96 48.14 6,142,314 +0.03(+0.06%)
Apr 29, 2008 49.30 49.30 47.86 48.11 8,559,439 -1.25(-2.53%)
Apr 28, 2008 49.55 49.64 49.15 49.36 4,913,153 +0.00(+0.00%)
Apr 25, 2008 49.18 49.96 49.11 49.36 4,609,451 +0.32(+0.65%)
Apr 24, 2008 49.16 49.49 48.55 49.04 4,446,973 -0.01(-0.02%)
Apr 23, 2008 49.14 49.86 48.99 49.05 6,545,236 +0.00(+0.00%)
Apr 22, 2008 49.59 49.59 48.26 49.05 8,526,074 -0.54(-1.09%)
Apr 21, 2008 50.70 50.75 49.43 49.59 10,138,786 -2.48(-4.76%)
Apr 18, 2008 51.90 52.21 51.46 52.07 6,223,558 +0.68(+1.32%)
Apr 17, 2008 52.29 52.53 51.25 51.39 6,928,783 -1.16(-2.21%)
Apr 16, 2008 52.03 52.64 51.67 52.55 4,301,356 +1.00(+1.94%)
Apr 15, 2008 52.00 52.08 51.33 51.55 5,601,969 -0.27(-0.52%)
Apr 14, 2008 51.98 52.08 51.56 51.82 4,800,299 -0.11(-0.21%)
Apr 11, 2008 52.37 52.37 51.70 51.93 5,346,576 -0.46(-0.88%)
Apr 10, 2008 51.67 52.75 51.67 52.39 5,458,506 +0.62(+1.20%)
Apr 09, 2008 52.22 52.48 51.65 51.77 5,090,351 -0.53(-1.01%)
Apr 08, 2008 52.75 52.92 52.10 52.30 4,895,396 -0.76(-1.43%)
Apr 07, 2008 52.76 53.40 52.08 53.06 6,127,857 +0.78(+1.49%)
Apr 04, 2008 51.78 52.94 51.60 52.28 5,583,723 +0.48(+0.93%)
Apr 03, 2008 51.58 51.97 51.11 51.80 5,075,098 +0.04(+0.08%)
Apr 02, 2008 52.05 52.20 51.44 51.76 5,531,484 -0.27(-0.52%)
Apr 01, 2008 51.72 52.17 51.53 52.03 7,237,881 +0.44(+0.85%)
Mar 31, 2008 50.22 51.78 50.14 51.59 8,754,472 +1.30(+2.59%)
Mar 28, 2008 50.47 51.08 50.15 50.29 5,339,535 -0.14(-0.28%)
Mar 27, 2008 50.26 50.83 50.26 50.43 4,940,692 +0.24(+0.48%)
Mar 26, 2008 50.01 50.40 49.57 50.19 6,626,700 +0.02(+0.04%)
Mar 25, 2008 50.02 50.69 49.99 50.17 4,567,010 +0.07(+0.14%)
Mar 24, 2008 49.94 50.18 49.58 50.10 5,791,418 +0.26(+0.52%)
Mar 21, 2008 50.04 50.05 49.17 49.84 9,166,276 +0.00(+0.00%)
Mar 20, 2008 50.04 50.05 49.17 49.84 9,166,276 -0.13(-0.26%)
Mar 19, 2008 49.54 51.31 49.54 49.97 5,758,884 +0.05(+0.10%)
Mar 18, 2008 49.52 49.92 48.80 49.92 5,392,198 +1.05(+2.15%)
Mar 17, 2008 46.73 49.24 46.60 48.87 6,847,247 +1.06(+2.22%)
Mar 14, 2008 49.42 49.42 47.33 47.81 8,428,245 -1.35(-2.75%)
Mar 13, 2008 49.19 49.68 48.56 49.16 6,655,293 -0.62(-1.25%)
Mar 12, 2008 50.60 50.72 49.66 49.78 5,878,869 -0.81(-1.60%)
Mar 11, 2008 50.43 50.70 49.73 50.59 7,442,395 +1.17(+2.37%)
Mar 10, 2008 49.70 50.81 49.03 49.42 7,032,649 -0.28(-0.56%)
Mar 07, 2008 49.66 50.24 49.38 49.70 7,275,562 +0.02(+0.04%)
Mar 06, 2008 50.08 50.25 49.65 49.68 4,446,316 -0.74(-1.47%)
Mar 05, 2008 50.01 50.62 49.86 50.42 4,520,436 +0.41(+0.82%)
Mar 04, 2008 49.82 50.22 49.74 50.01 5,862,429 -0.18(-0.36%)
Mar 03, 2008 50.05 50.26 49.75 50.19 4,099,692 +0.17(+0.34%)
Feb 29, 2008 50.47 50.71 49.67 50.02 6,902,527 -0.91(-1.79%)
Feb 28, 2008 50.36 51.23 50.05 50.93 4,396,744 -0.90(-1.74%)
Feb 27, 2008 52.04 52.33 51.55 51.83 3,648,591 -0.62(-1.18%)
Feb 26, 2008 51.05 52.51 51.05 52.45 8,059,901 +1.15(+2.24%)
Feb 25, 2008 50.44 51.39 50.23 51.30 5,266,845 +0.79(+1.56%)
Feb 22, 2008 51.31 51.31 49.64 50.51 9,058,941 +0.69(+1.38%)
Feb 21, 2008 50.64 50.80 49.64 49.82 5,469,587 -0.55(-1.09%)
Feb 20, 2008 49.96 50.41 49.50 50.37 4,290,215 +0.07(+0.14%)
Feb 19, 2008 50.96 51.25 50.15 50.30 5,914,799 -0.52(-1.02%)
Feb 18, 2008 49.77 50.95 49.63 50.82 0 +0.00(+0.00%)
Feb 15, 2008 49.77 50.95 49.63 50.82 6,480,571 +0.84(+1.68%)
Feb 14, 2008 50.25 50.34 49.60 49.98 5,213,558 -0.36(-0.72%)
Feb 13, 2008 51.30 51.30 50.17 50.34 6,505,534 -0.68(-1.33%)
Feb 12, 2008 50.63 51.23 50.30 51.02 5,217,668 +0.79(+1.57%)
Feb 11, 2008 50.17 50.35 49.69 50.23 4,222,408 +0.00(+0.00%)
Feb 08, 2008 51.05 51.05 50.00 50.23 4,524,104 -0.99(-1.93%)
Feb 07, 2008 51.22 51.56 50.57 51.22 7,154,655 -0.18(-0.35%)
Feb 06, 2008 51.49 51.78 50.84 51.40 4,101,250 +0.16(+0.31%)
Feb 05, 2008 51.27 52.00 51.12 51.24 5,440,666 -0.84(-1.61%)
Feb 04, 2008 51.67 52.37 51.37 52.08 4,836,380 +0.42(+0.81%)
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.