Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 52.90 53.45 52.70 52.90 411,848 +0.15(+0.28%)
Apr 29, 2008 52.75 53.10 52.65 52.75 911,824 -0.75(-1.40%)
Apr 28, 2008 53.50 53.60 53.15 53.50 296,144 +0.00(+0.00%)
Apr 25, 2008 52.50 53.85 52.95 53.50 194,842 +1.00(+1.90%)
Apr 24, 2008 52.50 53.25 52.15 52.50 345,708 -1.85(-3.40%)
Apr 23, 2008 54.35 54.62 53.80 54.35 323,399 +0.30(+0.56%)
Apr 22, 2008 54.05 54.15 53.65 54.05 917,946 -0.35(-0.64%)
Apr 21, 2008 54.40 54.40 53.85 54.40 251,343 +0.10(+0.18%)
Apr 18, 2008 54.30 54.40 53.80 54.30 191,742 +1.15(+2.16%)
Apr 17, 2008 53.15 53.45 52.90 53.15 625,921 -1.55(-2.83%)
Apr 16, 2008 54.70 54.75 53.75 54.70 583,810 +1.95(+3.70%)
Apr 15, 2008 52.75 53.05 52.50 52.75 146,685 +0.25(+0.48%)
Apr 14, 2008 52.50 52.61 52.15 52.50 278,457 +0.00(+0.00%)
Apr 11, 2008 53.40 53.50 52.35 52.50 870,359 -0.90(-1.69%)
Apr 10, 2008 53.40 53.95 53.00 53.40 807,047 +1.00(+1.91%)
Apr 09, 2008 52.40 52.75 52.25 52.40 205,665 +0.70(+1.35%)
Apr 08, 2008 51.65 51.70 51.25 51.70 340,711 +0.05(+0.10%)
Apr 07, 2008 51.65 52.10 51.50 51.65 228,422 +0.80(+1.57%)
Apr 04, 2008 50.85 51.20 50.40 50.85 546,175 +0.20(+0.39%)
Apr 03, 2008 50.65 50.90 50.25 50.65 509,248 -0.30(-0.59%)
Apr 02, 2008 51.40 51.35 50.65 50.95 716,353 -0.45(-0.88%)
Apr 01, 2008 50.50 51.40 50.55 51.40 463,053 +0.90(+1.78%)
Mar 31, 2008 50.50 51.10 50.20 50.50 184,199 +0.00(+0.00%)
Mar 28, 2008 50.75 51.25 50.50 50.50 171,034 -0.25(-0.49%)
Mar 27, 2008 49.60 51.40 50.50 50.75 198,392 +1.15(+2.32%)
Mar 26, 2008 49.90 50.10 49.55 49.60 169,947 -0.10(-0.20%)
Mar 25, 2008 9.900 49.70 49.70 49.70 93,656 +0.00(+0.00%)
Mar 24, 2008 48.95 50.00 48.50 49.70 216,275 +0.75(+1.53%)
Mar 21, 2008 48.95 48.95 47.75 48.95 664,160 +0.00(+0.00%)
Mar 20, 2008 48.95 48.95 47.75 48.95 659,160 +0.30(+0.62%)
Mar 19, 2008 48.65 50.70 48.65 48.65 336,787 -2.35(-4.61%)
Mar 18, 2008 49.40 51.50 49.75 51.00 369,662 +1.60(+3.24%)
Mar 17, 2008 49.40 50.00 48.95 49.40 229,839 -2.50(-4.82%)
Mar 14, 2008 52.25 52.55 51.25 51.90 524,091 -0.35(-0.67%)
Mar 13, 2008 52.00 52.25 50.85 52.25 88,567 +0.25(+0.48%)
Mar 12, 2008 52.00 52.50 51.80 52.00 270,255 -0.06(-0.12%)
Mar 11, 2008 52.06 52.06 51.30 52.06 683,189 +2.06(+4.12%)
Mar 10, 2008 50.00 50.60 50.00 50.00 93,217 -0.16(-0.32%)
Mar 07, 2008 50.16 50.80 50.00 50.16 222,954 -0.59(-1.16%)
Mar 06, 2008 51.09 51.40 50.75 50.75 317,606 -0.34(-0.67%)
Mar 05, 2008 50.54 51.65 50.75 51.09 708,027 +0.55(+1.09%)
Mar 04, 2008 50.54 51.40 50.25 50.54 595,987 -1.01(-1.96%)
Mar 03, 2008 51.55 51.60 50.10 51.55 617,653 +1.51(+3.02%)
Feb 29, 2008 51.95 51.15 50.04 50.04 314,808 -1.91(-3.68%)
Feb 28, 2008 51.95 52.15 51.50 51.95 309,262 -0.55(-1.05%)
Feb 27, 2008 52.50 52.60 51.95 52.50 304,191 -0.10(-0.19%)
Feb 26, 2008 52.60 52.80 51.75 52.60 748,359 +0.00(+0.00%)
Feb 25, 2008 52.60 52.60 51.70 52.60 197,483 +0.35(+0.67%)
Feb 22, 2008 51.60 52.25 51.55 52.25 312,474 +0.65(+1.26%)
Feb 21, 2008 52.35 52.35 51.60 51.60 253,104 -0.75(-1.43%)
Feb 20, 2008 52.05 52.35 50.80 52.35 721,678 +0.30(+0.58%)
Feb 19, 2008 50.70 52.60 51.75 52.05 312,231 +1.35(+2.66%)
Feb 18, 2008 50.70 50.70 49.60 50.70 303,533 +0.00(+0.00%)
Feb 15, 2008 50.70 50.70 49.60 50.70 303,533 +1.00(+2.01%)
Feb 14, 2008 49.70 50.77 49.70 49.70 744,159 -0.30(-0.60%)
Feb 13, 2008 50.00 50.20 49.55 50.00 628,882 +0.95(+1.94%)
Feb 12, 2008 49.05 49.70 48.91 49.05 394,870 +1.84(+3.90%)
Feb 11, 2008 47.21 47.50 46.65 47.21 780,979 +0.21(+0.45%)
Feb 08, 2008 47.00 47.70 45.95 47.00 1,258,560 -0.70(-1.47%)
Feb 07, 2008 48.30 47.80 46.45 47.70 608,038 -0.60(-1.24%)
Feb 06, 2008 48.30 48.90 48.05 48.30 664,839 -0.35(-0.72%)
Feb 05, 2008 51.65 52.85 48.30 48.65 242,976 -3.00(-5.81%)
Feb 04, 2008 50.90 51.95 50.90 51.65 412,653 +0.75(+1.47%)
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.