Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 71.06 71.68 70.78 71.35 628,635 +0.10(+0.14%)
May 29, 2008 69.78 71.99 69.46 71.25 839,558 +1.93(+2.78%)
May 28, 2008 68.22 69.55 67.75 69.32 449,728 +1.17(+1.72%)
May 27, 2008 66.71 68.86 66.60 68.15 383,547 +1.37(+2.05%)
May 26, 2008 67.37 68.31 66.70 66.78 432,487 +0.00(+0.00%)
May 23, 2008 67.37 68.31 66.70 66.78 432,487 -0.83(-1.23%)
May 22, 2008 67.35 68.88 67.03 67.61 841,382 +0.61(+0.91%)
May 21, 2008 68.27 69.19 66.64 67.00 478,329 -1.08(-1.59%)
May 20, 2008 69.01 69.51 67.52 68.08 544,807 -0.95(-1.38%)
May 19, 2008 70.83 71.38 69.00 69.03 449,024 -1.96(-2.76%)
May 16, 2008 71.00 71.66 70.51 70.99 640,211 +0.30(+0.42%)
May 15, 2008 70.55 71.20 70.17 70.69 344,428 -0.27(-0.38%)
May 14, 2008 72.09 72.75 70.71 70.96 380,200 -1.14(-1.58%)
May 13, 2008 72.25 72.81 71.44 72.10 298,521 -0.15(-0.21%)
May 12, 2008 72.33 72.72 71.78 72.25 449,429 +0.22(+0.31%)
May 09, 2008 71.74 72.40 70.88 72.03 481,125 -0.42(-0.58%)
May 08, 2008 70.90 72.63 70.21 72.45 1,495,924 +1.92(+2.72%)
May 07, 2008 70.88 72.20 70.18 70.53 669,343 +0.01(+0.01%)
May 06, 2008 70.77 71.39 70.09 70.52 506,695 -0.41(-0.58%)
May 05, 2008 72.53 73.20 70.86 70.93 469,259 -1.99(-2.73%)
May 02, 2008 72.25 74.22 72.00 72.92 1,023,180 +0.87(+1.21%)
May 01, 2008 70.99 72.19 69.24 72.05 1,206,404 +1.67(+2.37%)
Apr 30, 2008 70.36 71.50 69.77 70.38 2,098,291 +1.73(+2.52%)
Apr 29, 2008 70.06 70.13 68.50 68.65 653,032 -1.08(-1.55%)
Apr 28, 2008 69.57 70.16 68.90 69.73 511,669 +0.62(+0.90%)
Apr 25, 2008 69.78 71.00 68.23 69.11 493,422 -0.25(-0.36%)
Apr 24, 2008 70.61 70.93 69.03 69.36 621,713 -0.99(-1.41%)
Apr 23, 2008 68.95 70.87 68.63 70.35 465,194 +1.68(+2.45%)
Apr 22, 2008 68.49 69.39 68.37 68.67 562,006 -0.27(-0.39%)
Apr 21, 2008 68.13 69.53 67.76 68.94 366,186 +0.78(+1.14%)
Apr 18, 2008 68.00 69.29 67.55 68.16 853,385 +1.05(+1.56%)
Apr 17, 2008 68.00 68.00 66.48 67.11 666,227 -1.16(-1.70%)
Apr 16, 2008 66.12 68.37 65.46 68.27 1,133,930 +2.56(+3.90%)
Apr 15, 2008 65.55 66.05 64.43 65.71 325,587 +0.60(+0.92%)
Apr 14, 2008 64.87 66.03 64.51 65.11 418,139 -0.16(-0.25%)
Apr 11, 2008 66.19 67.00 65.04 65.27 507,771 -1.58(-2.36%)
Apr 10, 2008 63.55 67.90 63.34 66.85 1,634,747 +3.67(+5.81%)
Apr 09, 2008 65.50 65.69 62.32 63.18 482,306 -2.19(-3.35%)
Apr 08, 2008 65.20 66.23 64.35 65.37 405,143 +0.46(+0.71%)
Apr 07, 2008 64.67 65.57 64.07 64.91 471,708 +0.43(+0.67%)
Apr 04, 2008 62.75 65.25 62.00 64.48 712,850 +1.91(+3.05%)
Apr 03, 2008 62.82 63.06 61.68 62.57 568,529 -0.33(-0.52%)
Apr 02, 2008 60.82 63.65 60.63 62.90 966,967 +1.88(+3.08%)
Apr 01, 2008 59.20 61.11 59.18 61.02 621,757 +1.72(+2.90%)
Mar 31, 2008 59.67 59.78 57.89 59.30 453,964 +0.98(+1.68%)
Mar 28, 2008 58.15 59.72 57.99 58.32 307,253 +0.02(+0.03%)
Mar 27, 2008 58.52 59.32 57.50 58.30 471,748 -0.45(-0.77%)
Mar 26, 2008 59.45 59.86 57.97 58.75 554,958 -1.11(-1.85%)
Mar 25, 2008 60.36 60.59 59.03 59.86 1,039,910 -0.05(-0.08%)
Mar 24, 2008 57.51 60.42 57.34 59.91 826,315 +2.51(+4.37%)
Mar 21, 2008 57.32 57.78 54.25 57.40 1,472,282 +0.00(+0.00%)
Mar 20, 2008 57.32 57.78 54.25 57.40 1,472,282 +2.17(+3.93%)
Mar 19, 2008 55.51 58.23 54.07 55.23 1,228,425 -0.30(-0.54%)
Mar 18, 2008 52.44 56.06 52.13 55.53 1,431,190 +4.56(+8.95%)
Mar 17, 2008 52.57 53.63 49.26 50.97 1,351,067 -3.24(-5.98%)
Mar 14, 2008 55.25 56.43 52.90 54.21 1,113,492 -1.06(-1.92%)
Mar 13, 2008 51.85 55.72 51.26 55.27 1,360,702 +3.14(+6.02%)
Mar 12, 2008 52.03 53.19 51.26 52.13 1,140,382 +0.13(+0.25%)
Mar 11, 2008 53.87 53.90 51.22 52.00 1,661,868 -0.40(-0.76%)
Mar 10, 2008 56.05 56.15 52.17 52.40 1,443,618 -3.66(-6.53%)
Mar 07, 2008 57.00 57.30 55.16 56.06 857,047 -1.58(-2.74%)
Mar 06, 2008 59.11 59.81 57.55 57.64 422,051 -1.56(-2.64%)
Mar 05, 2008 60.11 60.87 58.00 59.20 709,133 -1.00(-1.66%)
Mar 04, 2008 59.38 60.61 58.42 60.20 1,022,727 +0.24(+0.40%)
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.