Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 49.80 50.07 49.24 49.69 1,831,687 -0.23(-0.45%)
Mar 28, 2008 49.67 50.40 49.51 49.91 1,493,239 +0.51(+1.04%)
Mar 27, 2008 49.64 50.35 49.20 49.40 1,944,721 -0.05(-0.11%)
Mar 26, 2008 49.48 49.82 48.99 49.45 2,413,682 -0.58(-1.16%)
Mar 25, 2008 49.75 50.30 49.26 50.04 1,494,382 +0.40(+0.81%)
Mar 24, 2008 49.23 49.81 48.79 49.64 1,972,932 +2.03(+4.25%)
Mar 21, 2008 48.64 49.24 46.64 47.61 4,103,159 +0.00(+0.00%)
Mar 20, 2008 48.64 48.64 46.64 47.61 4,103,159 -1.63(-3.30%)
Mar 19, 2008 49.73 50.77 49.16 49.24 2,152,268 -0.36(-0.72%)
Mar 18, 2008 49.16 49.59 48.57 49.59 1,169,247 +1.26(+2.61%)
Mar 17, 2008 47.82 48.80 47.82 48.33 976,851 -0.58(-1.19%)
Mar 14, 2008 49.55 49.76 48.17 48.91 1,641,576 -0.18(-0.37%)
Mar 13, 2008 48.97 49.19 47.83 49.10 1,127,474 -0.10(-0.21%)
Mar 12, 2008 49.81 50.00 48.97 49.20 1,648,615 -0.44(-0.89%)
Mar 11, 2008 49.66 50.07 48.72 49.64 1,877,033 +0.61(+1.24%)
Mar 10, 2008 50.00 50.00 49.00 49.04 1,233,819 -1.02(-2.03%)
Mar 07, 2008 50.24 50.74 49.69 50.05 1,369,993 -0.65(-1.29%)
Mar 06, 2008 50.89 51.17 50.55 50.70 1,209,357 -0.33(-0.65%)
Mar 05, 2008 50.46 51.30 50.24 51.03 1,426,411 +0.90(+1.80%)
Mar 04, 2008 50.24 50.35 49.41 50.13 1,249,430 -0.38(-0.76%)
Mar 03, 2008 49.95 50.69 49.56 50.51 1,457,615 -0.70(-1.36%)
Feb 29, 2008 50.96 51.42 50.68 51.21 1,980,495 -0.20(-0.39%)
Feb 28, 2008 51.18 51.74 50.98 51.41 898,226 -0.34(-0.66%)
Feb 27, 2008 52.13 52.73 51.61 51.75 1,083,179 -0.61(-1.16%)
Feb 26, 2008 51.95 52.52 51.90 52.36 1,370,568 +0.16(+0.30%)
Feb 25, 2008 51.88 52.24 51.50 52.20 1,447,976 +0.50(+0.96%)
Feb 22, 2008 50.39 51.80 50.39 51.70 1,494,284 +1.48(+2.94%)
Feb 21, 2008 51.63 51.78 50.17 50.23 1,343,915 -1.32(-2.56%)
Feb 20, 2008 51.85 51.94 51.02 51.55 1,194,699 -0.74(-1.41%)
Feb 19, 2008 52.60 52.74 51.98 52.29 943,880 +0.18(+0.35%)
Feb 18, 2008 52.09 52.43 51.70 52.10 0 +0.00(+0.00%)
Feb 15, 2008 52.09 52.43 51.70 52.10 1,061,351 -0.29(-0.55%)
Feb 14, 2008 53.44 53.94 52.25 52.39 1,481,257 -1.30(-2.41%)
Feb 13, 2008 53.60 53.90 52.90 53.69 1,911,726 +0.23(+0.42%)
Feb 12, 2008 53.10 53.70 52.91 53.46 1,879,098 +0.57(+1.09%)
Feb 11, 2008 52.45 52.98 52.14 52.89 1,204,825 +0.52(+1.00%)
Feb 08, 2008 52.37 52.97 51.87 52.37 1,816,179 -0.38(-0.73%)
Feb 07, 2008 53.81 54.03 52.50 52.75 2,215,825 -1.26(-2.33%)
Feb 06, 2008 54.83 55.00 53.80 54.01 1,487,587 -0.18(-0.34%)
Feb 05, 2008 54.96 55.35 53.99 54.19 1,717,591 -1.65(-2.96%)
Feb 04, 2008 55.73 56.09 55.08 55.84 1,766,602 -0.10(-0.17%)
Feb 01, 2008 54.60 56.07 54.47 55.94 1,536,689 +1.05(+1.92%)
Jan 31, 2008 53.27 55.31 52.97 54.89 1,933,562 +0.72(+1.33%)
Jan 30, 2008 54.74 55.14 53.99 54.16 2,398,574 -0.91(-1.66%)
Jan 29, 2008 54.42 55.12 54.23 55.08 3,348,698 +0.90(+1.65%)
Jan 28, 2008 53.76 54.22 52.85 54.18 2,507,266 +0.38(+0.71%)
Jan 25, 2008 54.26 54.97 53.34 53.80 2,894,572 +0.33(+0.62%)
Jan 24, 2008 50.66 54.94 50.64 53.47 4,407,366 +2.63(+5.16%)
Jan 23, 2008 44.79 51.08 48.52 50.84 2,893,435 +0.37(+0.72%)
Jan 22, 2008 46.29 52.17 46.29 50.48 3,108,824 -2.71(-5.10%)
Jan 21, 2008 53.64 54.43 52.82 53.19 0 +0.00(+0.00%)
Jan 18, 2008 53.64 54.43 52.82 53.19 1,876,493 -0.01(-0.02%)
Jan 17, 2008 55.13 55.44 53.10 53.20 1,903,682 -1.99(-3.61%)
Jan 16, 2008 56.09 56.49 54.94 55.19 1,917,107 -1.10(-1.96%)
Jan 15, 2008 57.43 58.27 55.89 56.30 1,592,215 -1.72(-2.97%)
Jan 14, 2008 58.09 58.83 57.79 58.02 1,117,850 +0.27(+0.47%)
Jan 11, 2008 58.88 59.16 57.48 57.75 1,319,862 -1.79(-3.01%)
Jan 10, 2008 58.84 60.08 58.52 59.54 974,817 +0.35(+0.59%)
Jan 09, 2008 57.41 59.19 57.16 59.19 1,544,561 +1.52(+2.64%)
Jan 08, 2008 59.67 60.34 57.43 57.67 1,446,667 -1.82(-3.05%)
Jan 07, 2008 60.82 60.90 59.03 59.49 1,004,117 -1.09(-1.79%)
Jan 04, 2008 61.80 61.96 60.57 60.57 818,077 -1.70(-2.72%)
Jan 03, 2008 61.46 62.48 61.46 62.27 781,435 +0.83(+1.34%)
Jan 02, 2008 62.42 62.95 61.17 61.44 1,012,628 -1.13(-1.81%)
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.