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

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 52.05 52.68 52.05 52.49 5,152,360 -0.14(-0.26%)
May 29, 2008 51.84 52.92 51.84 52.62 5,073,141 +0.58(+1.12%)
May 28, 2008 51.66 52.11 51.64 52.04 5,440,340 +0.49(+0.96%)
May 27, 2008 51.25 51.93 51.13 51.55 4,121,389 +0.24(+0.47%)
May 26, 2008 51.59 51.61 51.09 51.30 0 +0.00(+0.00%)
May 23, 2008 51.59 51.61 51.09 51.30 4,254,448 -0.56(-1.08%)
May 22, 2008 51.68 51.98 51.34 51.86 5,679,129 +0.35(+0.68%)
May 21, 2008 52.45 52.47 51.32 51.51 6,546,006 -0.95(-1.82%)
May 20, 2008 53.49 53.50 52.16 52.47 7,706,862 -1.03(-1.92%)
May 19, 2008 53.23 54.06 53.11 53.49 4,642,905 +0.26(+0.50%)
May 16, 2008 52.78 53.34 52.42 53.23 6,129,065 +0.54(+1.03%)
May 15, 2008 52.58 52.86 52.23 52.69 5,133,443 +0.09(+0.17%)
May 14, 2008 52.57 53.21 52.23 52.60 4,318,911 +0.37(+0.71%)
May 13, 2008 52.59 53.01 52.05 52.23 5,035,146 -0.33(-0.63%)
May 12, 2008 51.88 52.56 51.40 52.56 5,249,045 +0.91(+1.77%)
May 09, 2008 51.42 51.88 51.31 51.65 3,488,959 -0.43(-0.82%)
May 08, 2008 52.19 52.35 51.75 52.07 5,609,480 +0.18(+0.35%)
May 07, 2008 52.75 52.87 51.76 51.89 6,042,666 -0.73(-1.39%)
May 06, 2008 52.40 52.70 51.94 52.62 4,272,594 +0.14(+0.27%)
May 05, 2008 53.20 53.31 52.34 52.48 5,683,120 -0.68(-1.27%)
May 02, 2008 53.08 53.76 52.93 53.16 5,551,240 +0.48(+0.91%)
May 01, 2008 52.07 52.82 51.82 52.68 5,591,282 +0.64(+1.22%)
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%)
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.