Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 55.29 55.76 54.81 55.50 941,561 -0.07(-0.12%)
Feb 29, 2008 57.21 57.21 55.25 55.56 1,016,227 -1.93(-3.36%)
Feb 28, 2008 57.65 58.11 56.94 57.49 846,894 -0.64(-1.09%)
Feb 27, 2008 57.97 58.52 57.85 58.13 1,997,445 -0.31(-0.53%)
Feb 26, 2008 57.19 58.65 57.11 58.43 2,028,193 +1.07(+1.87%)
Feb 25, 2008 57.27 57.70 56.80 57.36 1,678,056 +0.08(+0.14%)
Feb 22, 2008 57.48 57.64 56.33 57.28 1,085,853 -0.09(-0.15%)
Feb 21, 2008 58.43 58.82 57.20 57.37 780,085 -0.94(-1.60%)
Feb 20, 2008 56.61 58.51 56.50 58.30 1,427,646 +0.90(+1.57%)
Feb 19, 2008 58.66 59.59 57.03 57.40 1,182,091 -0.47(-0.82%)
Feb 18, 2008 58.70 58.71 57.51 57.88 0 +0.00(+0.00%)
Feb 15, 2008 58.70 58.71 57.51 57.88 1,404,328 -0.93(-1.58%)
Feb 14, 2008 59.85 59.85 58.66 58.81 1,182,761 -1.15(-1.93%)
Feb 13, 2008 59.53 60.86 59.43 59.96 1,639,112 +0.16(+0.27%)
Feb 12, 2008 59.23 60.20 59.11 59.80 1,188,023 +0.34(+0.58%)
Feb 11, 2008 57.98 59.49 57.54 59.46 1,632,095 +1.19(+2.04%)
Feb 08, 2008 57.99 58.77 57.30 58.27 2,009,090 -0.15(-0.25%)
Feb 07, 2008 56.18 59.25 56.18 58.41 2,572,256 +1.80(+3.19%)
Feb 06, 2008 55.75 57.13 55.17 56.61 2,489,128 +2.72(+5.04%)
Feb 05, 2008 55.63 55.94 53.89 53.89 1,229,608 -1.84(-3.30%)
Feb 04, 2008 58.43 58.43 55.68 55.73 1,233,979 -2.56(-4.39%)
Feb 01, 2008 56.80 58.34 56.22 58.29 1,031,281 +1.80(+3.20%)
Jan 31, 2008 55.09 57.21 53.71 56.48 1,190,120 +1.32(+2.38%)
Jan 30, 2008 55.48 56.63 55.04 55.17 1,045,608 -0.33(-0.59%)
Jan 29, 2008 54.68 55.59 53.31 55.50 951,139 +0.80(+1.47%)
Jan 28, 2008 53.80 55.14 53.36 54.69 1,490,892 +0.70(+1.30%)
Jan 25, 2008 54.15 55.57 53.79 53.99 1,686,468 -0.50(-0.91%)
Jan 24, 2008 55.22 55.83 54.17 54.49 1,854,236 -0.72(-1.30%)
Jan 23, 2008 51.57 55.29 51.01 55.20 2,680,267 +2.18(+4.12%)
Jan 22, 2008 49.26 53.60 48.96 53.02 2,530,081 +3.33(+6.71%)
Jan 21, 2008 50.14 52.29 48.63 49.69 0 +0.00(+0.00%)
Jan 18, 2008 50.14 52.29 48.63 49.69 1,612,298 +1.01(+2.07%)
Jan 17, 2008 49.62 49.73 48.56 48.68 1,337,615 -0.96(-1.93%)
Jan 16, 2008 49.27 50.09 49.01 49.64 2,881,122 +0.00(+0.00%)
Jan 15, 2008 50.07 50.24 48.91 49.64 2,082,787 -1.19(-2.34%)
Jan 14, 2008 52.45 52.90 50.12 50.83 1,725,118 -1.31(-2.51%)
Jan 11, 2008 51.57 53.40 50.65 52.14 2,366,349 +0.46(+0.89%)
Jan 10, 2008 50.78 52.21 49.42 51.68 2,177,559 +0.61(+1.20%)
Jan 09, 2008 48.23 51.06 48.23 51.06 3,190,195 +3.98(+8.44%)
Jan 08, 2008 48.69 48.69 47.06 47.09 1,362,659 -1.53(-3.14%)
Jan 07, 2008 46.80 48.77 46.58 48.61 1,984,242 +2.00(+4.30%)
Jan 04, 2008 48.33 48.38 46.53 46.61 1,341,994 -2.04(-4.19%)
Jan 03, 2008 50.07 50.10 48.54 48.65 1,040,093 -0.90(-1.81%)
Jan 02, 2008 50.07 50.52 49.32 49.55 1,183,139 -0.62(-1.24%)
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.