Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 56.59 56.59 54.66 55.31 974,497 -1.13(-2.01%)
May 29, 2008 56.32 56.74 55.42 56.45 679,023 +0.27(+0.48%)
May 28, 2008 55.42 56.70 55.42 56.18 1,114,038 +1.04(+1.88%)
May 27, 2008 53.97 55.72 53.97 55.14 592,323 +1.23(+2.28%)
May 26, 2008 54.28 54.28 53.53 53.91 0 +0.00(+0.00%)
May 23, 2008 54.28 54.28 53.53 53.91 561,226 -0.37(-0.67%)
May 22, 2008 53.91 54.69 53.48 54.28 590,429 +0.15(+0.27%)
May 21, 2008 54.85 55.56 53.78 54.13 1,008,092 -0.72(-1.32%)
May 20, 2008 55.70 55.75 54.68 54.85 1,046,568 -1.18(-2.10%)
May 19, 2008 56.42 56.64 55.87 56.03 447,951 -0.39(-0.69%)
May 16, 2008 57.40 57.48 55.64 56.42 744,535 -1.13(-1.97%)
May 15, 2008 56.59 57.55 55.90 57.55 936,050 +0.85(+1.49%)
May 14, 2008 55.89 56.99 55.89 56.70 756,803 +1.06(+1.90%)
May 13, 2008 55.41 55.85 55.14 55.64 824,561 +0.41(+0.74%)
May 12, 2008 54.04 55.31 54.00 55.23 923,263 +1.53(+2.84%)
May 09, 2008 53.35 54.21 53.17 53.71 447,652 -0.18(-0.34%)
May 08, 2008 54.31 54.58 53.27 53.89 1,152,613 -0.58(-1.07%)
May 07, 2008 54.88 55.64 54.47 54.47 788,230 -0.29(-0.53%)
May 06, 2008 55.07 55.34 54.00 54.77 1,094,064 -0.72(-1.29%)
May 05, 2008 56.18 56.35 55.37 55.48 651,603 -1.07(-1.90%)
May 02, 2008 56.70 56.96 56.21 56.56 1,063,387 +0.51(+0.91%)
May 01, 2008 54.66 56.61 54.27 56.05 773,059 +1.70(+3.12%)
Apr 30, 2008 54.98 55.48 54.24 54.35 1,285,083 -0.63(-1.14%)
Apr 29, 2008 55.06 55.53 54.98 54.98 1,015,941 -0.28(-0.50%)
Apr 28, 2008 56.11 56.26 55.04 55.26 1,049,762 -0.59(-1.06%)
Apr 25, 2008 54.65 55.91 54.65 55.85 2,135,572 +1.36(+2.49%)
Apr 24, 2008 54.58 55.23 53.27 54.49 2,107,433 -0.54(-0.98%)
Apr 23, 2008 54.75 58.16 54.47 55.03 2,549,320 -2.00(-3.51%)
Apr 22, 2008 56.83 58.36 56.59 57.03 1,035,395 -0.33(-0.57%)
Apr 21, 2008 57.21 57.59 56.92 57.36 874,717 -0.28(-0.48%)
Apr 18, 2008 57.53 57.96 57.10 57.64 1,382,018 +1.15(+2.03%)
Apr 17, 2008 55.68 56.56 55.42 56.49 727,590 +0.85(+1.52%)
Apr 16, 2008 55.24 55.81 55.20 55.64 856,451 +0.54(+0.98%)
Apr 15, 2008 55.78 55.78 54.77 55.10 940,462 -0.46(-0.83%)
Apr 14, 2008 55.35 55.80 55.02 55.56 765,333 -0.01(-0.03%)
Apr 11, 2008 55.38 56.20 55.38 55.58 887,771 -0.36(-0.64%)
Apr 10, 2008 55.53 56.37 55.25 55.94 1,395,827 +0.09(+0.17%)
Apr 09, 2008 57.13 57.46 55.58 55.84 874,910 -0.97(-1.71%)
Apr 08, 2008 56.60 57.19 56.37 56.81 1,289,896 -0.06(-0.10%)
Apr 07, 2008 57.24 57.40 56.41 56.87 1,597,912 -0.31(-0.55%)
Apr 04, 2008 57.70 57.90 56.99 57.18 1,117,253 -0.59(-1.02%)
Apr 03, 2008 57.19 57.78 56.82 57.78 1,613,725 +0.48(+0.84%)
Apr 02, 2008 57.73 58.19 57.13 57.29 1,348,813 -0.53(-0.92%)
Apr 01, 2008 56.85 57.93 56.85 57.83 1,767,652 +1.19(+2.10%)
Mar 31, 2008 54.99 56.96 54.80 56.64 1,113,707 +1.27(+2.30%)
Mar 28, 2008 57.14 57.23 54.91 55.37 947,229 -1.99(-3.47%)
Mar 27, 2008 57.73 58.10 57.13 57.35 2,014,428 -0.25(-0.43%)
Mar 26, 2008 57.37 57.83 56.94 57.60 886,042 -0.22(-0.38%)
Mar 25, 2008 57.73 58.12 56.98 57.82 1,757,921 +0.00(+0.00%)
Mar 24, 2008 57.62 58.24 57.40 57.82 1,799,429 +0.15(+0.27%)
Mar 21, 2008 56.06 57.70 55.76 57.67 1,645,463 +0.00(+0.00%)
Mar 20, 2008 56.06 57.70 55.76 57.67 1,645,463 +1.67(+2.99%)
Mar 19, 2008 57.25 57.80 55.99 55.99 1,072,751 -1.08(-1.89%)
Mar 18, 2008 56.09 57.10 55.79 57.08 866,121 +1.24(+2.22%)
Mar 17, 2008 54.51 56.48 54.21 55.83 1,304,248 +0.10(+0.18%)
Mar 14, 2008 56.68 56.80 54.84 55.73 985,762 -0.95(-1.68%)
Mar 13, 2008 56.06 57.07 55.25 56.68 1,755,761 -0.33(-0.58%)
Mar 12, 2008 56.63 57.46 55.55 57.01 1,718,531 +2.49(+4.57%)
Mar 11, 2008 54.29 54.52 52.81 54.52 1,084,071 +1.75(+3.32%)
Mar 10, 2008 54.07 54.91 52.70 52.76 1,001,310 -1.70(-3.13%)
Mar 07, 2008 54.01 55.10 53.83 54.47 1,244,652 +0.23(+0.43%)
Mar 06, 2008 55.79 56.15 54.08 54.23 1,412,646 -2.17(-3.85%)
Mar 05, 2008 56.12 56.98 55.62 56.40 1,480,489 +0.42(+0.74%)
Mar 04, 2008 54.88 56.25 54.81 55.99 1,288,227 +0.49(+0.88%)
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.