Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 63.90 64.16 63.00 63.17 7,012,593 -0.50(-0.78%)
Apr 29, 2008 62.94 64.36 62.94 63.67 6,024,827 +0.41(+0.65%)
Apr 28, 2008 63.29 63.76 62.74 63.26 7,225,645 +0.10(+0.16%)
Apr 25, 2008 62.07 63.47 62.07 63.16 11,213,000 +1.37(+2.22%)
Apr 24, 2008 61.41 62.07 60.79 61.79 7,730,861 +0.53(+0.86%)
Apr 23, 2008 60.04 62.06 59.24 61.26 20,804,994 +2.78(+4.75%)
Apr 22, 2008 59.05 59.55 57.88 58.48 10,229,541 -0.39(-0.67%)
Apr 21, 2008 58.60 59.09 58.19 58.88 6,372,538 +0.32(+0.55%)
Apr 18, 2008 57.70 58.89 57.70 58.56 9,057,507 +1.30(+2.28%)
Apr 17, 2008 56.88 57.52 56.88 57.26 4,656,943 +0.18(+0.31%)
Apr 16, 2008 56.81 57.26 56.31 57.08 6,576,113 +0.72(+1.28%)
Apr 15, 2008 57.74 57.82 56.28 56.36 8,513,085 -1.13(-1.97%)
Apr 14, 2008 57.09 57.80 57.08 57.49 6,617,530 +0.27(+0.47%)
Apr 11, 2008 57.81 58.37 57.12 57.22 7,290,830 -1.17(-2.00%)
Apr 10, 2008 58.40 58.85 57.91 58.39 10,576,387 -0.13(-0.22%)
Apr 09, 2008 57.12 59.48 56.81 58.51 26,211,364 +2.67(+4.77%)
Apr 08, 2008 55.47 56.12 55.12 55.85 7,518,371 +0.03(+0.05%)
Apr 07, 2008 56.97 56.97 55.75 55.82 7,239,663 -0.50(-0.89%)
Apr 04, 2008 56.61 57.05 56.08 56.32 6,832,511 -0.36(-0.64%)
Apr 03, 2008 56.99 57.49 56.50 56.68 7,518,271 -0.53(-0.92%)
Apr 02, 2008 56.65 57.46 56.38 57.21 8,222,651 +0.72(+1.28%)
Apr 01, 2008 55.85 56.50 55.69 56.49 8,004,011 +1.12(+2.03%)
Mar 31, 2008 55.09 55.52 54.64 55.37 9,933,033 +0.67(+1.23%)
Mar 28, 2008 54.66 55.56 54.41 54.70 6,201,501 -0.56(-1.01%)
Mar 27, 2008 56.47 56.85 55.19 55.25 10,355,634 -1.55(-2.73%)
Mar 26, 2008 56.33 56.95 56.28 56.80 5,843,970 +0.30(+0.53%)
Mar 25, 2008 57.23 57.23 55.94 56.50 8,016,980 -0.29(-0.51%)
Mar 24, 2008 56.02 56.94 55.68 56.79 6,519,765 +1.11(+1.99%)
Mar 21, 2008 54.76 55.83 54.14 55.69 10,861,441 +0.00(+0.00%)
Mar 20, 2008 54.76 55.83 54.14 55.69 10,861,441 +1.00(+1.84%)
Mar 19, 2008 57.31 57.32 54.68 54.68 12,352,013 -2.29(-4.02%)
Mar 18, 2008 57.32 57.32 56.03 56.97 7,582,017 +0.77(+1.38%)
Mar 17, 2008 55.43 56.73 55.19 56.20 7,600,207 -0.55(-0.97%)
Mar 14, 2008 56.42 57.46 55.93 56.75 17,765,024 +1.53(+2.76%)
Mar 13, 2008 53.46 55.40 53.29 55.22 14,575,032 +1.29(+2.39%)
Mar 12, 2008 54.87 55.65 53.70 53.94 12,044,646 -0.71(-1.29%)
Mar 11, 2008 55.67 56.39 53.89 54.64 18,990,156 -0.73(-1.32%)
Mar 10, 2008 56.97 57.11 55.37 55.37 13,339,102 -1.65(-2.90%)
Mar 07, 2008 58.80 58.81 56.85 57.03 12,971,903 -2.17(-3.66%)
Mar 06, 2008 59.97 60.09 59.10 59.19 6,049,256 -0.90(-1.49%)
Mar 05, 2008 59.42 60.54 59.31 60.09 7,615,724 +0.81(+1.37%)
Mar 04, 2008 59.39 59.55 58.32 59.27 11,026,915 -0.78(-1.30%)
Mar 03, 2008 59.05 60.22 59.00 60.06 12,862,154 -1.58(-2.56%)
Feb 29, 2008 62.56 62.91 61.34 61.63 10,298,965 -1.50(-2.37%)
Feb 28, 2008 62.17 63.28 61.59 63.13 7,693,257 +0.63(+1.01%)
Feb 27, 2008 62.70 63.42 62.09 62.50 6,279,750 -0.46(-0.73%)
Feb 26, 2008 63.37 63.37 62.46 62.96 6,946,897 -0.07(-0.11%)
Feb 25, 2008 61.98 63.09 61.88 63.03 7,321,418 +1.21(+1.95%)
Feb 22, 2008 61.43 61.95 60.86 61.82 7,023,994 +0.77(+1.26%)
Feb 21, 2008 62.62 63.25 60.95 61.05 8,983,999 -1.48(-2.37%)
Feb 20, 2008 62.88 63.05 61.75 62.53 10,109,882 -1.02(-1.60%)
Feb 19, 2008 64.11 64.68 63.15 63.55 5,585,892 +0.14(+0.22%)
Feb 18, 2008 63.32 63.59 62.66 63.41 0 +0.00(+0.00%)
Feb 15, 2008 63.32 63.59 62.66 63.41 7,722,723 -0.03(-0.05%)
Feb 14, 2008 63.78 64.07 63.20 63.44 8,907,873 -0.19(-0.30%)
Feb 13, 2008 62.80 63.75 62.54 63.64 8,603,484 +1.43(+2.30%)
Feb 12, 2008 60.90 62.93 60.63 62.21 10,719,209 +1.81(+3.00%)
Feb 11, 2008 59.15 60.59 58.70 60.40 6,579,694 +1.34(+2.27%)
Feb 08, 2008 59.17 59.66 58.67 59.06 5,834,105 -0.31(-0.53%)
Feb 07, 2008 58.60 59.74 58.60 59.37 9,105,873 -0.12(-0.20%)
Feb 06, 2008 60.97 61.01 59.26 59.49 7,161,791 -1.33(-2.18%)
Feb 05, 2008 60.76 61.63 60.56 60.81 6,301,916 -0.90(-1.46%)
Feb 04, 2008 61.63 62.06 60.98 61.72 4,172,541 +0.10(+0.17%)
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.