Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 67.54 68.61 67.51 68.14 931,819 +0.63(+0.93%)
May 29, 2008 68.39 69.50 66.37 67.51 886,841 -1.73(-2.50%)
May 28, 2008 68.04 69.24 66.91 69.24 914,119 +1.25(+1.84%)
May 27, 2008 69.13 69.18 67.81 67.99 1,000,793 -1.22(-1.76%)
May 26, 2008 70.34 71.18 68.22 69.21 0 +0.00(+0.00%)
May 23, 2008 70.34 71.18 68.22 69.21 825,689 -1.22(-1.73%)
May 22, 2008 70.61 71.89 69.54 70.43 1,434,588 +0.05(+0.07%)
May 21, 2008 71.56 72.27 70.18 70.38 862,193 -1.20(-1.68%)
May 20, 2008 71.04 71.90 70.50 71.58 971,179 +0.39(+0.55%)
May 19, 2008 70.42 71.91 70.26 71.19 962,981 +0.94(+1.34%)
May 16, 2008 68.99 70.65 68.99 70.25 984,101 +1.64(+2.39%)
May 15, 2008 70.54 70.80 67.98 68.61 1,306,161 -0.29(-0.42%)
May 14, 2008 68.70 70.08 68.10 68.90 1,502,199 +0.24(+0.35%)
May 13, 2008 68.02 68.87 66.58 68.66 1,031,296 +0.96(+1.42%)
May 12, 2008 68.26 68.59 66.85 67.70 875,553 -0.37(-0.54%)
May 09, 2008 69.37 69.94 67.44 68.07 583,777 -0.46(-0.67%)
May 08, 2008 67.85 68.66 66.92 68.53 1,171,701 +1.29(+1.92%)
May 07, 2008 68.58 70.00 66.00 67.24 1,834,247 -0.74(-1.09%)
May 06, 2008 64.75 69.02 64.75 67.98 3,018,666 +4.61(+7.27%)
May 05, 2008 62.57 63.61 62.54 63.37 1,015,857 +1.31(+2.11%)
May 02, 2008 61.09 62.33 61.02 62.06 661,108 +1.31(+2.16%)
May 01, 2008 62.38 63.31 59.30 60.75 1,045,842 -1.55(-2.49%)
Apr 30, 2008 61.90 63.00 61.64 62.30 991,297 +0.66(+1.07%)
Apr 29, 2008 63.15 63.15 61.52 61.64 778,574 -1.73(-2.73%)
Apr 28, 2008 63.99 64.90 63.28 63.37 931,771 -0.24(-0.38%)
Apr 25, 2008 61.30 64.12 61.30 63.61 1,334,020 +2.62(+4.30%)
Apr 24, 2008 62.91 62.91 60.72 60.99 992,837 -2.10(-3.33%)
Apr 23, 2008 64.12 64.12 62.34 63.09 930,615 -0.74(-1.16%)
Apr 22, 2008 64.20 64.98 63.69 63.83 1,190,950 -0.49(-0.76%)
Apr 21, 2008 62.62 64.39 62.62 64.32 987,923 +1.14(+1.80%)
Apr 18, 2008 62.52 63.18 61.71 63.18 1,023,347 +1.40(+2.27%)
Apr 17, 2008 62.97 63.99 61.04 61.78 1,798,965 -0.12(-0.19%)
Apr 16, 2008 59.78 61.98 59.28 61.90 1,301,348 +2.34(+3.93%)
Apr 15, 2008 59.36 59.61 58.21 59.56 1,047,144 +0.65(+1.10%)
Apr 14, 2008 58.02 59.49 58.02 58.91 1,024,097 +0.77(+1.32%)
Apr 11, 2008 58.50 58.96 57.69 58.14 901,941 -0.67(-1.14%)
Apr 10, 2008 58.87 59.50 58.17 58.81 1,178,485 -0.18(-0.31%)
Apr 09, 2008 59.08 59.92 58.57 58.99 1,086,864 -0.12(-0.20%)
Apr 08, 2008 57.73 59.18 57.50 59.11 1,219,811 +1.08(+1.86%)
Apr 07, 2008 58.72 58.75 57.43 58.03 728,130 -0.24(-0.41%)
Apr 04, 2008 58.67 58.80 57.96 58.27 1,096,741 +0.24(+0.41%)
Apr 03, 2008 56.57 58.99 56.15 58.03 1,622,734 +0.97(+1.70%)
Apr 02, 2008 55.69 57.65 55.29 57.06 1,379,581 +1.57(+2.83%)
Apr 01, 2008 55.39 55.49 54.35 55.49 993,283 +0.75(+1.37%)
Mar 31, 2008 55.00 55.27 53.76 54.74 1,202,193 -0.21(-0.38%)
Mar 28, 2008 54.83 55.96 54.74 54.95 962,723 +0.12(+0.22%)
Mar 27, 2008 55.93 56.53 54.83 54.83 1,383,715 -1.17(-2.09%)
Mar 26, 2008 53.34 56.24 53.34 56.00 1,526,891 +2.33(+4.34%)
Mar 25, 2008 51.74 53.95 51.61 53.67 1,315,783 +2.07(+4.01%)
Mar 24, 2008 50.77 52.09 50.49 51.60 1,175,123 +0.83(+1.63%)
Mar 21, 2008 51.04 51.09 49.53 50.77 1,595,753 +0.00(+0.00%)
Mar 20, 2008 51.04 51.09 49.53 50.77 1,595,753 -0.32(-0.63%)
Mar 19, 2008 52.76 52.98 51.03 51.09 1,843,041 -1.91(-3.60%)
Mar 18, 2008 52.39 53.14 51.96 53.00 1,000,284 +1.44(+2.79%)
Mar 17, 2008 52.23 52.44 50.78 51.56 1,992,327 -1.84(-3.45%)
Mar 14, 2008 54.43 54.43 52.68 53.40 1,628,374 -0.87(-1.60%)
Mar 13, 2008 52.66 54.48 52.33 54.27 2,176,149 +1.07(+2.01%)
Mar 12, 2008 52.78 53.46 52.41 53.20 1,351,561 +0.58(+1.10%)
Mar 11, 2008 51.98 52.75 51.29 52.62 1,339,849 +1.12(+2.17%)
Mar 10, 2008 52.10 52.34 51.05 51.50 1,003,400 -0.42(-0.81%)
Mar 07, 2008 51.74 52.55 51.40 51.92 1,089,359 -0.48(-0.92%)
Mar 06, 2008 53.35 53.78 52.21 52.40 1,324,088 -1.27(-2.37%)
Mar 05, 2008 53.10 54.06 53.10 53.67 1,449,528 +0.71(+1.34%)
Mar 04, 2008 52.11 53.38 51.57 52.96 2,063,485 +0.41(+0.78%)
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.