Skip to main content
You have permission to edit this article.
Edit

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 52.82 53.78 52.82 53.56 5,180,239 +0.81(+1.54%)
Mar 28, 2008 53.05 53.42 52.68 52.75 2,964,936 +0.06(+0.12%)
Mar 27, 2008 53.32 53.53 52.69 52.69 5,320,129 -0.54(-1.02%)
Mar 26, 2008 53.28 53.30 52.70 53.23 5,468,034 -0.22(-0.41%)
Mar 25, 2008 53.34 53.63 52.97 53.45 5,746,122 +0.23(+0.43%)
Mar 24, 2008 52.88 53.60 52.72 53.22 6,416,574 +0.45(+0.85%)
Mar 21, 2008 53.12 53.78 52.42 52.77 10,247,001 -0.00(-0.00%)
Mar 20, 2008 53.12 53.78 52.42 52.77 10,247,001 -1.01(-1.87%)
Mar 19, 2008 54.98 55.27 53.15 53.78 6,576,842 -1.00(-1.83%)
Mar 18, 2008 54.03 54.78 53.47 54.78 6,752,101 +1.65(+3.11%)
Mar 17, 2008 51.19 53.64 50.92 53.13 7,463,467 +0.66(+1.26%)
Mar 14, 2008 53.95 53.95 51.85 52.47 7,215,464 -1.05(-1.96%)
Mar 13, 2008 52.44 53.85 52.22 53.51 6,342,802 +0.45(+0.84%)
Mar 12, 2008 52.76 53.76 52.76 53.07 5,854,739 +0.32(+0.60%)
Mar 11, 2008 52.31 52.78 51.43 52.75 6,469,119 +1.67(+3.27%)
Mar 10, 2008 51.92 52.18 50.94 51.08 6,215,703 -0.70(-1.35%)
Mar 07, 2008 52.38 52.78 51.65 51.78 7,682,893 -0.97(-1.85%)
Mar 06, 2008 53.26 53.62 52.71 52.75 6,965,810 -0.66(-1.24%)
Mar 05, 2008 53.40 53.87 52.73 53.41 5,713,655 +0.35(+0.66%)
Mar 04, 2008 52.73 53.28 52.44 53.06 6,487,272 -0.05(-0.10%)
Mar 03, 2008 52.89 53.22 52.53 53.12 3,584,211 +0.06(+0.11%)
Feb 29, 2008 53.90 53.90 52.91 53.05 4,568,050 -0.95(-1.75%)
Feb 28, 2008 54.18 54.33 53.63 54.00 3,991,955 -0.46(-0.84%)
Feb 27, 2008 54.60 54.91 54.20 54.46 4,144,740 -0.55(-1.00%)
Feb 26, 2008 54.54 55.21 54.45 55.01 4,695,715 +0.20(+0.36%)
Feb 25, 2008 53.84 54.84 53.52 54.81 4,339,432 +0.90(+1.67%)
Feb 22, 2008 53.68 54.01 52.95 53.91 5,158,529 +0.48(+0.90%)
Feb 21, 2008 54.18 54.58 53.24 53.43 6,035,023 -0.66(-1.23%)
Feb 20, 2008 53.68 54.27 53.08 54.10 4,791,378 +0.06(+0.11%)
Feb 19, 2008 54.31 54.72 53.84 54.04 5,162,603 -0.07(-0.13%)
Feb 18, 2008 54.23 54.55 53.83 54.10 0 +0.00(+0.00%)
Feb 15, 2008 54.23 54.55 53.83 54.10 5,367,980 -0.23(-0.42%)
Feb 14, 2008 54.98 55.25 54.27 54.33 3,673,080 -0.74(-1.34%)
Feb 13, 2008 53.83 55.16 53.78 55.07 5,587,143 +1.54(+2.88%)
Feb 12, 2008 53.87 54.03 53.19 53.53 5,414,044 -0.12(-0.23%)
Feb 11, 2008 53.04 53.85 52.68 53.65 3,099,162 +0.49(+0.92%)
Feb 08, 2008 53.36 53.59 52.66 53.16 4,170,045 -0.38(-0.71%)
Feb 07, 2008 53.19 53.83 52.97 53.54 5,148,926 -0.04(-0.08%)
Feb 06, 2008 53.78 54.10 53.33 53.58 5,720,405 +0.06(+0.11%)
Feb 05, 2008 53.67 54.08 53.40 53.52 7,096,652 -1.00(-1.84%)
Feb 04, 2008 54.97 55.15 54.47 54.52 4,990,821 -0.43(-0.79%)
Feb 01, 2008 53.99 55.00 53.89 54.96 7,004,084 +1.06(+1.96%)
Jan 31, 2008 52.33 54.14 52.13 53.90 8,028,377 +0.97(+1.83%)
Jan 30, 2008 52.66 53.79 52.44 52.93 6,773,672 +0.14(+0.26%)
Jan 29, 2008 52.65 53.24 51.57 52.80 7,480,975 +0.40(+0.76%)
Jan 28, 2008 51.44 52.46 51.16 52.40 6,814,867 +1.30(+2.54%)
Jan 25, 2008 51.98 51.98 50.80 51.10 5,719,485 -0.15(-0.29%)
Jan 24, 2008 51.70 51.99 50.75 51.25 7,101,718 -0.25(-0.49%)
Jan 23, 2008 49.77 51.59 48.76 51.50 10,345,237 +0.64(+1.25%)
Jan 22, 2008 48.77 51.17 48.77 50.86 9,718,113 +0.17(+0.33%)
Jan 21, 2008 51.07 51.73 50.12 50.69 0 +0.00(+0.00%)
Jan 18, 2008 51.07 51.73 50.12 50.69 10,422,676 -0.03(-0.07%)
Jan 17, 2008 52.36 52.57 50.39 50.73 10,481,599 -1.58(-3.03%)
Jan 16, 2008 51.99 53.18 51.99 52.31 6,601,708 +0.08(+0.16%)
Jan 15, 2008 52.78 53.26 52.13 52.23 6,216,021 -0.89(-1.68%)
Jan 14, 2008 52.87 53.22 52.45 53.12 4,326,159 +0.62(+1.19%)
Jan 11, 2008 53.89 54.85 52.09 52.50 12,434,398 -1.78(-3.28%)
Jan 10, 2008 53.97 54.62 53.47 54.28 10,101,465 +0.01(+0.02%)
Jan 09, 2008 54.27 54.69 53.12 54.27 9,490,424 -0.01(-0.02%)
Jan 08, 2008 55.05 55.54 54.20 54.28 8,439,605 -0.61(-1.11%)
Jan 07, 2008 55.56 55.59 54.66 54.89 6,241,555 -0.44(-0.80%)
Jan 04, 2008 55.49 55.94 55.19 55.33 5,349,824 -0.64(-1.14%)
Jan 03, 2008 56.05 56.49 55.74 55.96 4,025,734 -0.01(-0.01%)
Jan 02, 2008 57.01 57.36 55.65 55.97 6,581,294 -1.09(-1.91%)
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.