Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 49.99 50.78 48.79 49.11 4,527,654 -0.68(-1.36%)
Apr 29, 2008 57.25 57.66 49.42 49.79 5,049,135 -6.39(-11.37%)
Apr 28, 2008 56.64 57.80 55.59 56.17 1,873,911 +0.91(+1.64%)
Apr 25, 2008 54.11 55.43 53.90 55.27 1,274,995 +1.20(+2.22%)
Apr 24, 2008 55.56 55.56 53.11 54.07 1,671,258 -1.46(-2.63%)
Apr 23, 2008 56.02 56.16 54.09 55.53 1,260,619 -0.24(-0.42%)
Apr 22, 2008 57.48 57.69 54.79 55.77 2,018,510 -1.82(-3.16%)
Apr 21, 2008 57.96 58.14 56.56 57.59 1,249,177 +0.55(+0.96%)
Apr 18, 2008 55.98 58.04 55.58 57.04 2,245,412 +2.98(+5.51%)
Apr 17, 2008 54.83 55.60 53.25 54.06 1,240,237 -1.18(-2.14%)
Apr 16, 2008 53.59 56.01 53.59 55.24 2,074,089 +2.16(+4.06%)
Apr 15, 2008 53.42 54.12 51.18 53.09 1,459,122 +0.52(+0.99%)
Apr 14, 2008 51.13 53.41 50.87 52.56 1,361,124 +1.32(+2.58%)
Apr 11, 2008 51.65 52.27 50.77 51.24 1,322,355 -1.22(-2.32%)
Apr 10, 2008 52.69 53.24 51.42 52.46 1,641,901 -0.33(-0.63%)
Apr 09, 2008 54.62 54.80 52.54 52.79 1,843,635 -1.66(-3.04%)
Apr 08, 2008 53.73 55.06 53.32 54.45 1,676,585 +0.73(+1.37%)
Apr 07, 2008 53.17 54.57 53.00 53.72 2,092,940 +0.96(+1.83%)
Apr 04, 2008 52.25 54.10 52.25 52.75 1,438,093 +0.50(+0.95%)
Apr 03, 2008 50.88 53.19 50.75 52.25 1,822,306 +1.06(+2.07%)
Apr 02, 2008 51.36 51.73 50.06 51.19 2,148,614 +0.48(+0.95%)
Apr 01, 2008 49.37 50.71 47.85 50.71 2,336,844 +1.80(+3.69%)
Mar 31, 2008 49.01 50.87 48.12 48.91 1,927,181 -0.33(-0.66%)
Mar 28, 2008 49.82 50.92 48.74 49.23 1,284,966 -0.32(-0.64%)
Mar 27, 2008 50.31 51.07 49.26 49.55 1,645,295 -1.12(-2.21%)
Mar 26, 2008 50.30 50.69 48.59 50.67 1,637,285 +1.11(+2.24%)
Mar 25, 2008 47.99 50.04 47.37 49.56 2,021,490 +2.70(+5.77%)
Mar 24, 2008 44.40 47.53 44.40 46.86 1,564,995 +2.47(+5.56%)
Mar 21, 2008 46.09 46.13 42.86 44.39 4,049,375 +0.00(+0.00%)
Mar 20, 2008 46.09 46.13 42.86 44.39 4,049,375 -1.74(-3.77%)
Mar 19, 2008 50.64 50.64 46.13 46.13 1,623,970 -4.70(-9.25%)
Mar 18, 2008 47.56 51.05 47.56 50.83 2,473,140 +3.98(+8.49%)
Mar 17, 2008 47.47 48.57 45.56 46.86 1,368,851 -1.85(-3.79%)
Mar 14, 2008 49.62 50.13 47.69 48.70 1,915,853 -0.42(-0.85%)
Mar 13, 2008 48.21 49.44 48.21 49.12 3,093,841 +0.09(+0.18%)
Mar 12, 2008 49.93 50.65 48.84 49.03 3,397,338 -0.91(-1.83%)
Mar 11, 2008 49.90 50.08 48.05 49.94 2,469,124 +1.73(+3.59%)
Mar 10, 2008 50.64 51.02 47.93 48.21 1,937,159 -2.82(-5.52%)
Mar 07, 2008 51.88 53.19 50.43 51.03 1,450,508 -1.99(-3.76%)
Mar 06, 2008 54.12 54.38 52.69 53.02 1,169,668 -1.10(-2.04%)
Mar 05, 2008 53.01 54.82 53.01 54.12 1,605,600 +1.41(+2.68%)
Mar 04, 2008 53.99 54.27 51.45 52.71 1,845,170 -1.75(-3.21%)
Mar 03, 2008 52.43 54.92 52.28 54.46 1,569,071 +1.49(+2.81%)
Feb 29, 2008 52.27 53.17 51.95 52.97 2,032,490 -0.15(-0.28%)
Feb 28, 2008 53.45 53.76 52.34 53.12 1,583,119 -0.62(-1.16%)
Feb 27, 2008 53.99 55.42 53.27 53.74 1,532,480 -0.73(-1.35%)
Feb 26, 2008 55.21 55.94 54.43 54.48 1,988,361 -0.56(-1.01%)
Feb 25, 2008 52.83 55.16 52.69 55.03 2,017,050 +2.22(+4.21%)
Feb 22, 2008 53.51 53.93 51.09 52.81 1,754,375 -0.65(-1.22%)
Feb 21, 2008 53.56 54.22 52.86 53.46 1,662,213 +0.42(+0.80%)
Feb 20, 2008 51.72 53.24 50.48 53.04 2,015,362 +0.97(+1.87%)
Feb 19, 2008 53.11 54.04 51.52 52.07 1,977,481 -0.60(-1.15%)
Feb 18, 2008 51.81 52.84 50.96 52.67 0 +0.00(+0.00%)
Feb 15, 2008 51.81 52.84 50.96 52.67 1,581,300 +0.34(+0.66%)
Feb 14, 2008 54.12 54.16 51.76 52.33 2,872,832 -1.73(-3.20%)
Feb 13, 2008 52.08 54.56 51.06 54.06 3,927,999 +2.50(+4.85%)
Feb 12, 2008 48.75 52.22 48.57 51.56 3,863,737 +3.16(+6.53%)
Feb 11, 2008 46.72 48.74 45.98 48.40 1,765,575 +2.07(+4.46%)
Feb 08, 2008 45.30 46.49 44.81 46.33 2,136,104 +0.85(+1.87%)
Feb 07, 2008 45.49 46.81 43.77 45.48 6,124,273 -1.85(-3.92%)
Feb 06, 2008 46.55 48.59 46.43 47.34 1,745,083 +0.33(+0.69%)
Feb 05, 2008 48.46 48.92 46.79 47.01 1,600,357 -2.44(-4.94%)
Feb 04, 2008 50.75 51.37 49.29 49.45 1,563,430 -1.31(-2.57%)
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.