Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 69.45 69.67 67.79 68.72 265,981 -0.22(-0.32%)
Apr 29, 2008 69.81 70.15 68.84 68.94 151,794 -2.12(-2.98%)
Apr 28, 2008 71.18 71.44 70.76 71.06 174,501 +0.19(+0.27%)
Apr 25, 2008 70.46 71.45 70.24 70.87 257,232 +1.56(+2.25%)
Apr 24, 2008 69.35 70.42 68.32 69.31 244,724 -1.47(-2.08%)
Apr 23, 2008 70.10 70.90 69.69 70.78 255,177 +0.32(+0.45%)
Apr 22, 2008 69.55 71.10 69.48 70.46 227,075 +0.63(+0.90%)
Apr 21, 2008 69.37 69.87 68.80 69.83 128,985 +0.32(+0.46%)
Apr 18, 2008 67.61 69.58 67.50 69.51 127,609 +1.09(+1.60%)
Apr 17, 2008 68.59 68.73 68.00 68.42 86,854 +0.01(+0.02%)
Apr 16, 2008 67.70 68.46 66.86 68.40 212,234 +0.60(+0.89%)
Apr 15, 2008 67.50 67.80 67.34 67.80 149,897 +1.35(+2.03%)
Apr 14, 2008 65.93 66.54 65.68 66.45 205,848 +0.78(+1.19%)
Apr 11, 2008 65.01 65.74 64.82 65.67 116,405 +0.13(+0.20%)
Apr 10, 2008 66.22 66.22 64.69 65.54 76,073 -0.37(-0.56%)
Apr 09, 2008 64.73 66.50 64.55 65.91 127,064 +1.25(+1.93%)
Apr 08, 2008 64.31 64.93 63.96 64.66 64,760 -0.07(-0.11%)
Apr 07, 2008 64.06 65.01 64.06 64.73 82,349 +1.69(+2.68%)
Apr 04, 2008 62.65 63.10 62.25 63.04 94,255 +1.09(+1.76%)
Apr 03, 2008 61.54 63.22 61.39 61.95 191,571 +0.00(+0.00%)
Apr 02, 2008 59.93 62.38 59.36 61.95 97,767 +1.94(+3.23%)
Apr 01, 2008 59.36 60.84 59.18 60.01 176,130 -0.42(-0.70%)
Mar 31, 2008 62.88 63.35 59.59 60.43 221,671 -2.02(-3.23%)
Mar 28, 2008 63.11 63.12 62.27 62.45 138,555 -1.24(-1.95%)
Mar 27, 2008 63.12 64.26 62.80 63.69 115,549 +0.80(+1.27%)
Mar 26, 2008 60.82 63.16 60.77 62.89 217,665 +2.41(+3.98%)
Mar 25, 2008 59.88 60.48 58.86 60.48 120,979 +0.77(+1.29%)
Mar 24, 2008 60.19 60.74 59.33 59.71 291,413 -0.54(-0.90%)
Mar 21, 2008 59.27 60.73 59.04 60.25 419,130 +0.00(+0.00%)
Mar 20, 2008 59.27 60.73 59.04 60.25 419,130 -0.47(-0.77%)
Mar 19, 2008 62.77 63.24 60.68 60.72 298,790 -3.24(-5.06%)
Mar 18, 2008 62.96 64.64 62.59 63.96 183,509 +1.87(+3.01%)
Mar 17, 2008 62.50 63.68 60.49 62.09 473,242 -2.47(-3.83%)
Mar 14, 2008 64.51 65.16 63.89 64.56 158,030 -0.18(-0.28%)
Mar 13, 2008 64.99 65.19 63.96 64.74 126,213 +0.17(+0.26%)
Mar 12, 2008 63.99 64.63 62.88 64.57 178,370 +0.82(+1.29%)
Mar 11, 2008 63.50 63.95 62.64 63.75 108,079 +0.33(+0.52%)
Mar 10, 2008 61.87 63.44 61.23 63.42 188,073 +1.07(+1.72%)
Mar 07, 2008 61.64 62.41 61.06 62.35 224,243 +0.46(+0.74%)
Mar 06, 2008 61.29 62.04 60.43 61.89 262,298 +0.61(+1.00%)
Mar 05, 2008 59.56 61.50 59.47 61.28 208,306 +2.51(+4.27%)
Mar 04, 2008 60.56 60.61 58.07 58.77 208,380 -1.45(-2.41%)
Mar 03, 2008 60.70 61.00 59.64 60.22 131,859 +0.51(+0.85%)
Feb 29, 2008 60.09 60.25 59.53 59.71 92,120 -0.48(-0.80%)
Feb 28, 2008 59.06 60.40 58.91 60.19 167,550 +1.67(+2.85%)
Feb 27, 2008 59.09 59.42 58.46 58.52 138,400 -0.80(-1.35%)
Feb 26, 2008 58.14 59.36 58.01 59.32 193,400 +1.09(+1.87%)
Feb 25, 2008 57.96 58.47 57.42 58.23 115,200 +0.21(+0.36%)
Feb 22, 2008 58.03 58.25 57.13 58.02 134,719 +0.84(+1.47%)
Feb 21, 2008 58.03 58.60 56.91 57.18 181,498 -1.37(-2.34%)
Feb 20, 2008 57.78 59.09 57.56 58.55 155,485 +0.45(+0.77%)
Feb 19, 2008 57.57 58.54 57.24 58.10 117,600 +2.04(+3.64%)
Feb 18, 2008 56.50 56.61 55.53 56.06 0 +0.00(+0.00%)
Feb 15, 2008 56.50 56.61 55.53 56.06 40,300 +0.16(+0.29%)
Feb 14, 2008 55.22 56.04 55.22 55.90 38,526 +1.12(+2.04%)
Feb 13, 2008 54.33 55.05 54.08 54.78 26,013 +0.44(+0.81%)
Feb 12, 2008 54.65 55.13 54.20 54.34 41,400 -0.55(-1.00%)
Feb 11, 2008 54.14 55.50 53.35 54.89 176,800 +1.20(+2.24%)
Feb 08, 2008 52.38 53.95 52.26 53.69 57,601 +1.92(+3.71%)
Feb 07, 2008 50.72 51.77 50.70 51.77 134,537 +0.72(+1.41%)
Feb 06, 2008 52.03 52.05 50.85 51.05 144,200 -0.66(-1.28%)
Feb 05, 2008 51.78 52.12 51.36 51.71 85,008 -0.95(-1.80%)
Feb 04, 2008 52.26 53.11 52.03 52.66 176,400 +0.50(+0.96%)
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.