Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 67.03 67.30 66.02 66.86 813,074 -0.16(-0.24%)
May 29, 2008 65.64 67.15 65.60 67.02 737,148 +1.38(+2.11%)
May 28, 2008 66.70 66.72 65.34 65.64 604,214 -0.44(-0.66%)
May 27, 2008 65.94 66.72 65.38 66.08 427,387 +0.67(+1.03%)
May 26, 2008 65.87 66.20 65.12 65.41 0 +0.00(+0.00%)
May 23, 2008 65.87 66.20 65.12 65.41 644,919 -0.75(-1.13%)
May 22, 2008 67.84 68.34 65.87 66.15 965,770 -1.69(-2.49%)
May 21, 2008 68.30 69.24 67.04 67.85 1,495,026 -0.62(-0.90%)
May 20, 2008 68.91 69.29 67.94 68.46 761,195 -0.62(-0.89%)
May 19, 2008 69.02 69.31 68.68 69.08 824,555 +0.15(+0.22%)
May 16, 2008 68.90 69.11 68.46 68.93 722,070 -0.01(-0.01%)
May 15, 2008 68.49 69.48 68.33 68.94 840,031 -0.23(-0.34%)
May 14, 2008 69.16 69.44 68.84 69.17 1,126,570 +0.07(+0.09%)
May 13, 2008 68.89 69.64 68.34 69.11 497,867 +0.12(+0.18%)
May 12, 2008 68.74 69.72 68.38 68.99 653,366 +0.61(+0.89%)
May 09, 2008 68.24 69.19 67.39 68.38 668,410 -0.51(-0.75%)
May 08, 2008 67.95 69.64 67.72 68.89 833,593 +1.32(+1.95%)
May 07, 2008 70.22 70.43 67.54 67.58 920,024 -2.24(-3.21%)
May 06, 2008 69.54 69.95 68.85 69.82 931,296 -0.11(-0.16%)
May 05, 2008 69.30 70.52 69.31 69.93 764,181 -0.32(-0.45%)
May 02, 2008 71.04 71.51 69.87 70.25 872,113 -0.20(-0.28%)
May 01, 2008 68.71 70.44 68.13 70.44 1,072,166 +2.08(+3.05%)
Apr 30, 2008 69.76 70.11 68.36 68.36 836,577 -1.11(-1.60%)
Apr 29, 2008 70.06 70.06 68.84 69.47 702,549 -0.55(-0.79%)
Apr 28, 2008 70.13 70.45 69.13 70.02 652,482 +0.15(+0.21%)
Apr 25, 2008 67.89 69.87 67.89 69.87 483,175 +0.40(+0.58%)
Apr 24, 2008 68.14 69.53 67.92 69.47 974,503 +1.37(+2.02%)
Apr 23, 2008 67.58 68.91 67.32 68.10 438,614 +0.58(+0.86%)
Apr 22, 2008 67.49 67.97 66.85 67.52 519,405 -0.07(-0.11%)
Apr 21, 2008 67.98 68.26 66.98 67.59 576,137 -0.90(-1.31%)
Apr 18, 2008 70.04 70.99 68.02 68.49 702,229 -0.68(-0.99%)
Apr 17, 2008 68.30 69.41 67.83 69.17 655,113 +0.43(+0.63%)
Apr 16, 2008 66.00 68.75 65.62 68.74 732,979 +3.42(+5.24%)
Apr 15, 2008 65.13 65.40 64.49 65.32 641,736 +0.82(+1.28%)
Apr 14, 2008 65.39 66.23 64.29 64.50 514,999 -0.79(-1.22%)
Apr 11, 2008 65.99 66.60 65.09 65.29 675,636 -1.73(-2.58%)
Apr 10, 2008 66.19 67.17 65.81 67.02 1,173,302 +0.95(+1.44%)
Apr 09, 2008 67.63 67.63 65.86 66.07 1,007,411 -1.40(-2.08%)
Apr 08, 2008 67.68 68.25 66.84 67.47 803,172 -0.26(-0.39%)
Apr 07, 2008 68.71 69.04 67.11 67.73 748,589 -0.36(-0.54%)
Apr 04, 2008 69.73 69.94 67.89 68.10 757,083 -1.54(-2.21%)
Apr 03, 2008 67.76 69.64 67.30 69.64 808,385 +1.46(+2.14%)
Apr 02, 2008 69.57 69.69 67.51 68.18 1,400,824 -1.74(-2.49%)
Apr 01, 2008 66.77 69.93 66.37 69.92 1,108,151 +4.23(+6.45%)
Mar 31, 2008 64.55 66.82 63.72 65.69 1,487,791 +1.59(+2.48%)
Mar 28, 2008 63.28 64.90 62.96 64.10 1,939,080 +1.16(+1.84%)
Mar 27, 2008 65.00 65.37 62.86 62.94 1,199,676 -1.94(-2.98%)
Mar 26, 2008 66.31 66.35 64.58 64.87 983,374 -1.87(-2.80%)
Mar 25, 2008 65.56 66.74 65.10 66.74 952,359 +0.76(+1.15%)
Mar 24, 2008 65.46 67.27 65.25 65.99 1,470,608 +0.67(+1.03%)
Mar 21, 2008 61.88 65.31 61.65 65.31 1,106,180 +0.00(+0.00%)
Mar 20, 2008 61.88 65.31 61.65 65.31 1,106,180 +3.49(+5.64%)
Mar 19, 2008 63.55 63.75 61.71 61.83 1,248,393 -1.53(-2.42%)
Mar 18, 2008 60.25 63.36 60.25 63.36 1,616,654 +4.16(+7.03%)
Mar 17, 2008 56.92 59.74 56.37 59.20 1,275,772 +1.62(+2.81%)
Mar 14, 2008 59.12 59.41 55.78 57.58 921,245 -1.34(-2.27%)
Mar 13, 2008 57.08 59.36 56.09 58.92 995,302 +0.60(+1.03%)
Mar 12, 2008 58.55 59.48 58.19 58.32 1,104,106 -0.60(-1.02%)
Mar 11, 2008 57.22 58.99 55.76 58.92 1,399,617 +2.80(+5.00%)
Mar 10, 2008 57.50 57.50 56.11 56.11 743,416 -1.07(-1.86%)
Mar 07, 2008 56.13 57.70 55.37 57.18 844,601 +1.02(+1.81%)
Mar 06, 2008 58.75 58.94 56.16 56.16 996,777 -3.02(-5.10%)
Mar 05, 2008 59.80 60.28 58.69 59.18 1,030,723 -0.41(-0.69%)
Mar 04, 2008 59.79 60.15 58.36 59.59 915,574 -0.61(-1.01%)
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.