Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 55.58 55.58 53.69 54.33 992,146 -1.11(-2.01%)
May 29, 2008 55.31 55.73 54.43 55.44 691,321 +0.27(+0.48%)
May 28, 2008 54.43 55.69 54.43 55.18 1,134,214 +1.02(+1.88%)
May 27, 2008 53.01 54.73 53.01 54.16 603,051 +1.21(+2.28%)
May 26, 2008 53.31 53.31 52.58 52.95 0 +0.00(+0.00%)
May 23, 2008 53.31 53.31 52.58 52.95 571,390 -0.36(-0.67%)
May 22, 2008 52.95 53.71 52.53 53.31 601,122 +0.14(+0.27%)
May 21, 2008 53.87 54.57 52.82 53.17 1,026,350 -0.71(-1.32%)
May 20, 2008 54.71 54.75 53.71 53.88 1,065,522 -1.16(-2.10%)
May 19, 2008 55.41 55.64 54.88 55.03 456,064 -0.38(-0.69%)
May 16, 2008 56.38 56.45 54.65 55.41 758,020 -1.11(-1.97%)
May 15, 2008 55.58 56.53 54.90 56.53 953,002 +0.83(+1.49%)
May 14, 2008 54.90 55.98 54.90 55.69 770,509 +1.04(+1.90%)
May 13, 2008 54.42 54.86 54.16 54.65 839,495 +0.40(+0.74%)
May 12, 2008 53.08 54.33 53.04 54.25 939,984 +1.50(+2.84%)
May 09, 2008 52.40 53.25 52.22 52.75 455,759 -0.18(-0.34%)
May 08, 2008 53.35 53.61 52.32 52.93 1,173,488 -0.57(-1.07%)
May 07, 2008 53.90 54.65 53.50 53.50 802,506 -0.29(-0.53%)
May 06, 2008 54.09 54.36 53.04 53.79 1,113,879 -0.70(-1.29%)
May 05, 2008 55.18 55.35 54.39 54.50 663,404 -1.06(-1.90%)
May 02, 2008 55.69 55.95 55.21 55.55 1,082,646 +0.50(+0.91%)
May 01, 2008 53.69 55.60 53.30 55.05 787,059 +1.67(+3.12%)
Apr 30, 2008 54.00 54.49 53.28 53.38 1,308,357 -0.62(-1.14%)
Apr 29, 2008 54.08 54.55 54.00 54.00 1,034,341 -0.27(-0.50%)
Apr 28, 2008 55.11 55.26 54.06 54.27 1,068,774 -0.58(-1.06%)
Apr 25, 2008 53.68 54.91 53.68 54.85 2,174,249 +1.33(+2.49%)
Apr 24, 2008 53.61 54.24 52.32 53.52 2,145,600 -0.53(-0.98%)
Apr 23, 2008 53.78 57.13 53.50 54.05 2,595,490 -1.97(-3.51%)
Apr 22, 2008 55.82 57.32 55.59 56.02 1,054,147 -0.32(-0.57%)
Apr 21, 2008 56.20 56.57 55.91 56.34 890,559 -0.27(-0.48%)
Apr 18, 2008 56.50 56.93 56.08 56.61 1,407,048 +1.13(+2.03%)
Apr 17, 2008 54.69 55.56 54.44 55.49 740,767 +0.83(+1.52%)
Apr 16, 2008 54.26 54.82 54.22 54.65 871,962 +0.53(+0.98%)
Apr 15, 2008 54.79 54.79 53.80 54.12 957,494 -0.45(-0.83%)
Apr 14, 2008 54.37 54.80 54.04 54.57 779,194 -0.01(-0.03%)
Apr 11, 2008 54.39 55.20 54.39 54.59 903,850 -0.35(-0.64%)
Apr 10, 2008 54.55 55.36 54.27 54.94 1,421,107 +0.09(+0.17%)
Apr 09, 2008 56.12 56.43 54.60 54.85 890,755 -0.95(-1.71%)
Apr 08, 2008 55.59 56.17 55.37 55.80 1,313,257 -0.06(-0.10%)
Apr 07, 2008 56.23 56.38 55.41 55.86 1,626,851 -0.31(-0.55%)
Apr 04, 2008 56.67 56.87 55.98 56.17 1,137,487 -0.58(-1.02%)
Apr 03, 2008 56.17 56.75 55.81 56.75 1,642,951 +0.47(+0.84%)
Apr 02, 2008 56.70 57.15 56.12 56.28 1,373,242 -0.52(-0.92%)
Apr 01, 2008 55.84 56.90 55.84 56.80 1,799,666 +1.17(+2.10%)
Mar 31, 2008 54.01 55.95 53.82 55.63 1,133,877 +1.25(+2.30%)
Mar 28, 2008 56.12 56.21 53.93 54.38 964,384 -1.95(-3.47%)
Mar 27, 2008 56.70 57.06 56.12 56.33 2,050,911 -0.24(-0.43%)
Mar 26, 2008 56.35 56.80 55.93 56.58 902,089 -0.22(-0.38%)
Mar 25, 2008 56.70 57.08 55.97 56.79 1,789,758 +0.00(+0.00%)
Mar 24, 2008 56.60 57.20 56.38 56.79 1,832,018 +0.15(+0.27%)
Mar 21, 2008 55.06 56.68 54.77 56.64 1,675,264 +0.00(+0.00%)
Mar 20, 2008 55.06 56.68 54.77 56.64 1,675,264 +1.64(+2.99%)
Mar 19, 2008 56.23 56.77 55.00 55.00 1,092,179 -1.06(-1.89%)
Mar 18, 2008 55.09 56.08 54.80 56.06 881,807 +1.22(+2.22%)
Mar 17, 2008 53.54 55.47 53.25 54.84 1,327,869 +0.10(+0.18%)
Mar 14, 2008 55.67 55.79 53.86 54.74 1,003,615 -0.93(-1.68%)
Mar 13, 2008 55.06 56.05 54.27 55.67 1,787,559 -0.32(-0.58%)
Mar 12, 2008 55.62 56.43 54.56 56.00 1,749,655 +2.45(+4.57%)
Mar 11, 2008 53.33 53.55 51.87 53.55 1,103,705 +1.72(+3.32%)
Mar 10, 2008 53.11 53.94 51.76 51.83 1,019,444 -1.67(-3.13%)
Mar 07, 2008 53.05 54.12 52.87 53.50 1,267,194 +0.23(+0.43%)
Mar 06, 2008 54.80 55.15 53.12 53.27 1,438,231 -2.13(-3.85%)
Mar 05, 2008 55.12 55.97 54.63 55.40 1,507,302 +0.41(+0.74%)
Mar 04, 2008 53.90 55.25 53.84 54.99 1,311,557 +0.48(+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.