Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 52.90 53.06 52.78 53.06 16,775 +0.33(+0.63%)
Apr 29, 2008 52.83 52.83 52.65 52.72 9,111 +0.00(+0.01%)
Apr 28, 2008 52.69 52.72 52.60 52.72 4,531 -0.08(-0.15%)
Apr 25, 2008 52.80 52.80 52.69 52.80 13,056 -0.08(-0.15%)
Apr 24, 2008 52.90 52.92 52.79 52.87 22,774 -0.03(-0.06%)
Apr 23, 2008 52.91 52.95 52.85 52.91 23,971 -0.06(-0.12%)
Apr 22, 2008 52.97 52.97 52.89 52.97 12,260 -0.07(-0.13%)
Apr 21, 2008 53.01 53.04 52.92 53.04 9,553 -0.01(-0.01%)
Apr 18, 2008 52.99 53.04 52.90 53.04 24,422 -0.11(-0.22%)
Apr 17, 2008 53.23 53.23 53.06 53.16 35,380 -0.07(-0.13%)
Apr 16, 2008 53.20 53.30 53.20 53.22 16,748 +0.05(+0.09%)
Apr 15, 2008 53.16 53.18 53.08 53.18 1,851 +0.06(+0.11%)
Apr 14, 2008 53.12 53.12 53.12 53.12 77,698 +0.02(+0.03%)
Apr 11, 2008 52.98 53.10 52.98 53.10 14,581 +0.06(+0.11%)
Apr 10, 2008 52.97 53.05 52.87 53.05 4,412 +0.14(+0.26%)
Apr 09, 2008 52.94 52.94 52.91 52.91 2,302 -0.01(-0.01%)
Apr 08, 2008 52.88 52.92 52.77 52.92 6,523 +0.02(+0.03%)
Apr 07, 2008 52.90 52.90 52.86 52.90 3,069 +0.14(+0.27%)
Apr 04, 2008 52.77 52.77 52.75 52.76 5,564 +0.17(+0.32%)
Apr 03, 2008 52.60 52.60 52.45 52.59 7,099 +0.04(+0.08%)
Apr 02, 2008 52.58 52.58 52.40 52.55 3,453 +0.16(+0.31%)
Apr 01, 2008 52.50 52.59 52.38 52.39 37,414 -0.30(-0.56%)
Mar 31, 2008 52.73 52.73 52.68 52.69 4,412 -0.02(-0.03%)
Mar 28, 2008 52.76 52.76 52.54 52.70 7,482 -0.10(-0.19%)
Mar 27, 2008 52.65 52.80 52.65 52.80 4,221 -0.02(-0.04%)
Mar 26, 2008 52.81 52.82 52.74 52.82 14,198 +0.10(+0.20%)
Mar 25, 2008 52.69 52.84 52.69 52.72 10,360 -0.10(-0.20%)
Mar 24, 2008 52.80 52.82 52.63 52.82 8,250 +0.01(+0.02%)
Mar 21, 2008 52.59 52.81 52.59 52.81 4,029 +0.00(+0.00%)
Mar 20, 2008 52.59 52.81 52.59 52.81 4,029 -0.01(-0.02%)
Mar 19, 2008 52.80 52.82 52.64 52.82 4,029 +0.06(+0.12%)
Mar 18, 2008 52.41 52.76 52.40 52.76 12,663 +0.26(+0.50%)
Mar 17, 2008 52.43 52.50 52.40 52.50 1,343 -0.11(-0.21%)
Mar 14, 2008 52.55 52.61 52.48 52.61 13,430 +0.23(+0.44%)
Mar 13, 2008 52.53 52.55 52.32 52.38 11,512 -0.13(-0.24%)
Mar 12, 2008 52.55 52.55 52.50 52.50 10,552 +0.03(+0.05%)
Mar 11, 2008 52.48 52.48 52.41 52.48 2,878 -0.05(-0.09%)
Mar 10, 2008 52.54 52.54 52.53 52.53 2,494 +0.01(+0.01%)
Mar 07, 2008 52.54 52.54 52.48 52.52 6,907 -0.05(-0.10%)
Mar 06, 2008 52.66 52.66 52.57 52.57 1,726 -0.08(-0.14%)
Mar 05, 2008 52.64 52.65 52.59 52.65 6,523 +0.07(+0.14%)
Mar 04, 2008 52.52 52.65 52.47 52.58 7,866 -0.07(-0.13%)
Mar 03, 2008 52.67 52.67 52.50 52.65 6,715 -0.21(-0.40%)
Feb 29, 2008 52.84 52.86 52.78 52.86 5,756 +0.16(+0.30%)
Feb 28, 2008 52.70 52.70 52.70 52.70 417,121 -0.05(-0.09%)
Feb 27, 2008 52.72 52.78 52.72 52.75 39,524 +0.10(+0.20%)
Feb 26, 2008 52.56 52.65 52.56 52.65 2,110 +0.05(+0.09%)
Feb 25, 2008 52.57 52.60 52.57 52.60 4,029 +0.07(+0.13%)
Feb 22, 2008 52.53 52.53 52.53 52.53 3,261 +0.19(+0.37%)
Feb 21, 2008 52.45 52.45 52.28 52.34 3,069 -0.06(-0.11%)
Feb 20, 2008 52.40 52.40 52.40 52.40 0 +0.00(+0.00%)
Feb 19, 2008 52.55 52.55 52.40 52.40 4,221 -0.40(-0.75%)
Feb 18, 2008 52.66 52.79 52.66 52.79 0 +0.00(+0.00%)
Feb 15, 2008 52.66 52.79 52.66 52.79 1,726 +0.10(+0.19%)
Feb 14, 2008 52.71 52.71 52.65 52.69 6,715 -0.01(-0.01%)
Feb 13, 2008 52.58 52.70 52.58 52.70 6,139 +0.10(+0.19%)
Feb 12, 2008 52.56 52.60 52.46 52.60 6,331 +0.02(+0.03%)
Feb 11, 2008 52.65 52.65 52.50 52.58 8,250 -0.03(-0.05%)
Feb 08, 2008 52.55 52.61 52.48 52.61 14,006 -0.20(-0.38%)
Feb 07, 2008 52.91 52.91 52.66 52.81 21,489 -0.19(-0.35%)
Feb 06, 2008 52.98 53.00 52.98 53.00 3,645 +0.02(+0.04%)
Feb 05, 2008 53.13 53.13 52.90 52.98 22,256 -0.12(-0.23%)
Feb 04, 2008 53.10 53.10 53.10 53.10 2,110 +0.02(+0.04%)
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.