Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 56.14 56.66 56.09 56.16 953,474 +1.40(+2.55%)
Apr 29, 2008 55.02 55.11 54.56 54.76 769,022 -1.12(-2.01%)
Apr 28, 2008 55.83 56.16 55.63 55.89 634,930 -0.29(-0.52%)
Apr 25, 2008 56.35 56.39 55.90 56.18 779,052 -0.34(-0.59%)
Apr 24, 2008 55.87 56.70 55.50 56.52 523,706 +0.35(+0.62%)
Apr 23, 2008 55.75 56.44 55.71 56.17 434,334 -0.52(-0.92%)
Apr 22, 2008 56.47 57.01 56.45 56.69 347,185 -0.40(-0.71%)
Apr 21, 2008 56.48 57.10 56.30 57.09 669,122 +0.10(+0.18%)
Apr 18, 2008 57.55 57.68 56.82 56.99 690,708 -0.28(-0.49%)
Apr 17, 2008 56.91 57.41 56.72 57.27 881,521 -0.07(-0.12%)
Apr 16, 2008 56.86 57.40 56.72 57.34 718,830 +0.10(+0.18%)
Apr 15, 2008 57.48 57.48 56.96 57.24 380,073 -0.36(-0.63%)
Apr 14, 2008 57.79 57.97 57.50 57.60 513,831 +0.84(+1.47%)
Apr 11, 2008 57.24 57.35 56.72 56.76 667,004 -1.31(-2.26%)
Apr 10, 2008 58.12 58.46 57.60 58.07 475,316 +0.51(+0.88%)
Apr 09, 2008 57.60 57.93 57.41 57.57 516,973 -0.62(-1.07%)
Apr 08, 2008 57.96 58.20 57.77 58.19 477,863 -0.05(-0.08%)
Apr 07, 2008 58.85 58.93 58.05 58.24 773,530 -0.73(-1.23%)
Apr 04, 2008 58.49 59.10 58.40 58.97 1,640,634 +0.76(+1.31%)
Apr 03, 2008 57.73 58.29 57.70 58.20 1,604,755 +0.60(+1.04%)
Apr 02, 2008 57.54 57.96 57.41 57.61 1,525,325 -0.34(-0.59%)
Apr 01, 2008 56.72 58.02 56.70 57.95 1,690,915 +2.19(+3.92%)
Mar 31, 2008 55.53 55.90 55.45 55.76 1,321,234 -0.55(-0.97%)
Mar 28, 2008 56.78 56.91 56.30 56.31 1,593,587 -0.81(-1.42%)
Mar 27, 2008 57.88 57.88 57.12 57.12 1,240,275 -0.51(-0.89%)
Mar 26, 2008 57.72 57.83 56.92 57.63 908,196 +0.89(+1.57%)
Mar 25, 2008 55.91 56.79 55.34 56.74 1,028,951 +0.81(+1.45%)
Mar 24, 2008 54.89 56.20 54.89 55.93 701,307 +0.83(+1.51%)
Mar 21, 2008 54.69 55.20 54.27 55.10 699,784 +0.00(+0.00%)
Mar 20, 2008 54.69 55.20 54.27 55.10 699,784 +0.69(+1.26%)
Mar 19, 2008 55.78 56.00 54.41 54.42 941,819 -1.88(-3.34%)
Mar 18, 2008 56.00 56.43 55.69 56.30 850,991 +2.04(+3.77%)
Mar 17, 2008 54.20 54.69 53.75 54.25 1,327,774 -1.10(-1.98%)
Mar 14, 2008 56.39 56.47 55.15 55.35 931,142 -1.25(-2.20%)
Mar 13, 2008 56.57 56.69 55.95 56.60 882,574 +0.44(+0.78%)
Mar 12, 2008 56.14 56.67 55.98 56.16 625,617 +0.13(+0.23%)
Mar 11, 2008 56.13 56.25 55.41 56.03 763,136 +0.92(+1.67%)
Mar 10, 2008 55.58 55.78 54.99 55.11 534,593 -0.21(-0.38%)
Mar 07, 2008 55.35 55.94 55.18 55.32 664,719 -0.47(-0.84%)
Mar 06, 2008 56.30 56.33 55.72 55.79 600,662 -0.51(-0.91%)
Mar 05, 2008 56.00 56.67 55.85 56.30 1,084,610 -0.12(-0.22%)
Mar 04, 2008 55.85 56.54 55.72 56.43 694,858 -0.08(-0.15%)
Mar 03, 2008 56.68 56.83 56.17 56.51 1,072,426 +0.21(+0.38%)
Feb 29, 2008 57.02 57.08 56.22 56.30 1,325,324 -1.73(-2.98%)
Feb 28, 2008 58.09 58.24 57.67 58.03 587,839 -0.15(-0.26%)
Feb 27, 2008 58.40 58.78 58.04 58.18 819,321 +0.34(+0.58%)
Feb 26, 2008 57.13 58.11 57.06 57.84 855,812 +0.66(+1.15%)
Feb 25, 2008 56.63 57.28 56.13 57.18 654,365 +0.56(+0.98%)
Feb 22, 2008 56.65 56.65 55.89 56.63 465,567 +0.58(+1.03%)
Feb 21, 2008 56.61 56.61 55.93 56.05 572,797 +0.10(+0.17%)
Feb 20, 2008 55.19 56.06 55.17 55.95 875,352 -0.40(-0.72%)
Feb 19, 2008 56.89 57.00 56.25 56.36 732,795 -0.93(-1.63%)
Feb 18, 2008 56.91 57.44 56.61 57.29 0 +0.00(+0.00%)
Feb 15, 2008 56.91 57.44 56.61 57.29 787,069 -0.99(-1.71%)
Feb 14, 2008 58.91 59.21 58.00 58.29 1,323,124 +2.32(+4.14%)
Feb 13, 2008 56.82 56.88 55.54 55.97 769,906 -0.97(-1.70%)
Feb 12, 2008 56.15 57.21 55.93 56.94 971,019 +1.58(+2.85%)
Feb 11, 2008 54.90 55.45 54.43 55.36 751,257 +0.72(+1.32%)
Feb 08, 2008 54.41 54.80 54.27 54.64 650,601 +0.21(+0.39%)
Feb 07, 2008 54.35 54.91 53.90 54.43 751,352 -0.48(-0.87%)
Feb 06, 2008 54.84 55.68 54.44 54.91 906,780 +0.20(+0.36%)
Feb 05, 2008 55.08 55.31 54.62 54.71 795,948 -1.22(-2.18%)
Feb 04, 2008 56.23 56.26 55.56 55.93 697,680 -0.31(-0.55%)
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.