Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 64.20 64.35 62.80 63.11 936,915 -0.83(-1.30%)
Apr 29, 2008 64.09 64.48 63.59 63.94 1,094,090 -0.12(-0.19%)
Apr 28, 2008 64.54 64.69 63.56 64.06 1,003,597 -0.38(-0.59%)
Apr 25, 2008 61.62 64.90 61.62 64.44 1,258,497 +2.08(+3.34%)
Apr 24, 2008 63.00 63.57 61.70 62.36 1,593,158 -0.05(-0.08%)
Apr 23, 2008 62.11 63.34 61.71 62.41 1,066,376 +0.99(+1.61%)
Apr 22, 2008 61.97 62.21 61.04 61.42 885,674 -0.84(-1.35%)
Apr 21, 2008 63.18 63.56 61.97 62.26 1,285,043 -1.40(-2.20%)
Apr 18, 2008 63.17 64.02 62.67 63.66 799,095 +1.65(+2.66%)
Apr 17, 2008 62.09 62.53 61.69 62.01 836,917 -0.39(-0.63%)
Apr 16, 2008 61.67 62.51 60.66 62.40 1,242,439 +0.99(+1.61%)
Apr 15, 2008 62.79 62.79 61.09 61.41 1,642,701 -1.10(-1.76%)
Apr 14, 2008 61.76 62.80 61.71 62.51 1,049,937 +0.84(+1.36%)
Apr 11, 2008 62.75 62.88 61.57 61.67 872,718 -1.59(-2.51%)
Apr 10, 2008 63.42 63.46 62.43 63.26 1,090,567 +0.06(+0.09%)
Apr 09, 2008 62.04 63.61 62.04 63.20 2,341,500 +1.59(+2.58%)
Apr 08, 2008 61.18 61.70 60.80 61.61 780,200 -0.12(-0.19%)
Apr 07, 2008 63.24 63.24 61.47 61.73 1,328,218 -0.92(-1.47%)
Apr 04, 2008 60.49 63.40 60.33 62.65 2,354,832 +2.13(+3.52%)
Apr 03, 2008 60.25 60.72 59.70 60.52 1,524,100 -0.05(-0.08%)
Apr 02, 2008 59.41 61.11 59.40 60.57 1,944,081 +1.09(+1.83%)
Apr 01, 2008 57.41 59.51 57.37 59.48 1,844,193 +2.33(+4.08%)
Mar 31, 2008 57.28 57.59 56.64 57.15 1,592,506 -0.26(-0.45%)
Mar 28, 2008 57.13 57.97 56.95 57.41 1,298,253 +0.59(+1.04%)
Mar 27, 2008 57.10 57.91 56.59 56.82 1,690,780 -0.06(-0.11%)
Mar 26, 2008 56.91 57.30 56.35 56.88 2,098,504 -0.67(-1.16%)
Mar 25, 2008 57.22 57.86 56.66 57.55 1,299,246 +0.46(+0.81%)
Mar 24, 2008 56.62 57.29 56.12 57.09 1,715,307 +2.33(+4.25%)
Mar 21, 2008 55.94 56.63 53.64 54.76 3,567,370 +0.00(+0.00%)
Mar 20, 2008 55.94 55.94 53.64 54.76 3,567,370 -1.87(-3.30%)
Mar 19, 2008 57.20 58.40 56.54 56.63 1,871,226 -0.41(-0.72%)
Mar 18, 2008 56.54 57.04 55.86 57.04 1,016,567 +1.45(+2.61%)
Mar 17, 2008 55.00 56.13 55.00 55.59 849,294 -0.67(-1.19%)
Mar 14, 2008 56.99 57.23 55.40 56.26 1,427,220 -0.21(-0.37%)
Mar 13, 2008 56.33 56.58 55.01 56.47 980,249 -0.12(-0.21%)
Mar 12, 2008 57.29 57.51 56.33 56.59 1,433,340 -0.51(-0.89%)
Mar 11, 2008 57.12 57.59 56.04 57.10 1,631,931 +0.70(+1.24%)
Mar 10, 2008 57.51 57.51 56.36 56.40 1,072,708 -1.17(-2.03%)
Mar 07, 2008 57.78 58.36 57.15 57.57 1,191,100 -0.75(-1.29%)
Mar 06, 2008 58.53 58.85 58.14 58.32 1,051,440 -0.38(-0.65%)
Mar 05, 2008 58.04 59.00 57.78 58.70 1,240,151 +1.04(+1.80%)
Mar 04, 2008 57.78 57.91 56.83 57.66 1,086,280 -0.44(-0.76%)
Mar 03, 2008 57.45 58.30 57.00 58.10 1,267,280 -0.80(-1.36%)
Feb 29, 2008 58.61 59.14 58.29 58.90 1,721,883 -0.23(-0.39%)
Feb 28, 2008 58.87 59.51 58.64 59.13 780,936 -0.39(-0.66%)
Feb 27, 2008 59.96 60.65 59.36 59.52 941,738 -0.70(-1.16%)
Feb 26, 2008 59.75 60.41 59.70 60.22 1,191,600 +0.18(+0.30%)
Feb 25, 2008 59.67 60.09 59.23 60.04 1,258,900 +0.57(+0.96%)
Feb 22, 2008 57.96 59.58 57.96 59.47 1,299,161 +1.70(+2.94%)
Feb 21, 2008 59.38 59.56 57.71 57.77 1,168,427 -1.52(-2.56%)
Feb 20, 2008 59.64 59.74 58.68 59.29 1,038,696 -0.85(-1.41%)
Feb 19, 2008 60.50 60.66 59.79 60.14 820,629 +0.21(+0.35%)
Feb 18, 2008 59.91 60.30 59.46 59.93 0 +0.00(+0.00%)
Feb 15, 2008 59.91 60.30 59.46 59.93 922,760 -0.33(-0.55%)
Feb 14, 2008 61.47 62.04 60.10 60.26 1,287,835 -1.49(-2.41%)
Feb 13, 2008 61.65 62.00 60.84 61.75 1,662,094 +0.26(+0.42%)
Feb 12, 2008 61.07 61.77 60.86 61.49 1,633,726 +0.66(+1.08%)
Feb 11, 2008 60.33 60.94 59.97 60.83 1,047,500 +0.60(+1.00%)
Feb 08, 2008 60.23 60.92 59.66 60.23 1,579,023 -0.44(-0.73%)
Feb 07, 2008 61.89 62.14 60.38 60.67 1,926,483 -1.45(-2.33%)
Feb 06, 2008 63.06 63.26 61.88 62.12 1,293,339 -0.21(-0.34%)
Feb 05, 2008 63.22 63.66 62.10 62.33 1,493,309 -1.90(-2.96%)
Feb 04, 2008 64.10 64.51 63.35 64.23 1,535,920 -0.11(-0.17%)
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.