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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 52.11 52.95 52.01 52.04 6,931,824 +0.03(+0.05%)
Apr 29, 2008 52.24 52.60 51.96 52.01 5,324,431 -0.18(-0.35%)
Apr 28, 2008 52.51 52.77 52.03 52.19 7,617,886 -0.47(-0.89%)
Apr 25, 2008 53.36 53.37 51.74 52.66 8,203,409 -0.89(-1.66%)
Apr 24, 2008 54.94 54.94 52.48 53.55 9,344,221 -0.93(-1.70%)
Apr 23, 2008 55.17 55.27 54.43 54.48 4,472,249 -0.46(-0.84%)
Apr 22, 2008 55.59 55.63 54.50 54.94 4,025,870 -0.79(-1.41%)
Apr 21, 2008 56.17 56.19 55.42 55.72 4,297,023 -0.38(-0.68%)
Apr 18, 2008 55.38 56.32 54.93 56.10 6,969,849 +1.52(+2.79%)
Apr 17, 2008 54.52 54.85 53.65 54.58 4,739,254 -0.03(-0.05%)
Apr 16, 2008 53.70 54.94 53.54 54.60 7,809,478 +1.25(+2.35%)
Apr 15, 2008 53.20 53.42 52.97 53.35 3,949,315 +0.39(+0.74%)
Apr 14, 2008 52.98 53.49 52.59 52.96 6,572,679 -0.14(-0.27%)
Apr 11, 2008 53.32 53.51 52.87 53.10 8,294,768 -1.27(-2.34%)
Apr 10, 2008 53.93 54.75 53.76 54.37 5,537,402 +0.51(+0.95%)
Apr 09, 2008 54.13 54.22 53.32 53.86 4,384,571 -0.20(-0.36%)
Apr 08, 2008 53.80 54.31 53.78 54.06 5,126,804 -0.21(-0.39%)
Apr 07, 2008 54.78 55.23 54.25 54.27 4,553,730 -0.22(-0.41%)
Apr 04, 2008 54.34 54.86 53.74 54.49 4,138,572 +0.24(+0.44%)
Apr 03, 2008 54.54 54.81 54.02 54.25 4,847,761 -0.50(-0.91%)
Apr 02, 2008 54.98 55.21 54.54 54.75 4,243,529 -0.28(-0.50%)
Apr 01, 2008 53.87 55.17 53.76 55.03 7,114,904 +1.47(+2.74%)
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%)
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.