Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 40.47 42.42 40.47 41.75 2,784,817 +1.36(+3.37%)
Jun 27, 2008 41.68 41.71 40.00 40.39 2,387,150 -1.08(-2.61%)
Jun 26, 2008 40.43 41.77 39.69 41.47 3,627,571 +0.57(+1.38%)
Jun 25, 2008 41.10 41.83 39.92 40.90 2,926,982 -0.32(-0.77%)
Jun 24, 2008 42.82 43.07 41.09 41.22 2,635,953 -1.96(-4.54%)
Jun 23, 2008 44.00 44.27 42.76 43.18 1,855,393 -0.53(-1.20%)
Jun 20, 2008 45.04 45.90 42.55 43.71 2,539,945 -1.46(-3.23%)
Jun 19, 2008 46.17 46.42 45.01 45.16 1,734,001 -0.32(-0.70%)
Jun 18, 2008 47.01 47.16 45.14 45.48 3,237,743 -2.01(-4.23%)
Jun 17, 2008 47.95 48.16 46.80 47.49 3,467,202 -0.25(-0.52%)
Jun 16, 2008 43.57 47.92 43.49 47.74 6,223,494 +5.12(+12.02%)
Jun 13, 2008 42.14 42.66 41.70 42.62 1,804,429 +0.86(+2.06%)
Jun 12, 2008 41.75 42.48 40.95 41.76 2,668,439 -0.02(-0.04%)
Jun 11, 2008 43.43 43.95 41.72 41.77 3,090,617 -1.66(-3.82%)
Jun 10, 2008 43.41 44.50 43.10 43.43 2,413,925 -1.28(-2.87%)
Jun 09, 2008 45.09 45.31 43.89 44.71 2,111,941 +0.79(+1.80%)
Jun 06, 2008 45.47 45.66 43.80 43.92 2,250,360 -1.58(-3.47%)
Jun 05, 2008 45.76 46.15 43.91 45.50 4,038,897 -0.58(-1.26%)
Jun 04, 2008 47.16 47.37 45.81 46.08 2,271,097 -1.06(-2.25%)
Jun 03, 2008 48.07 48.54 46.46 47.14 1,839,309 -0.70(-1.47%)
Jun 02, 2008 47.91 48.81 47.35 47.84 2,885,730 -0.29(-0.61%)
May 30, 2008 48.45 49.00 47.66 48.14 3,195,522 -0.10(-0.20%)
May 29, 2008 48.84 48.99 47.71 48.23 1,966,595 -0.69(-1.42%)
May 28, 2008 47.48 48.92 47.00 48.92 2,101,690 +1.52(+3.21%)
May 27, 2008 47.15 48.29 46.50 47.40 3,186,892 +1.32(+2.87%)
May 26, 2008 45.48 46.17 44.63 46.08 0 +0.00(+0.00%)
May 23, 2008 45.48 46.17 44.63 46.08 2,200,422 +0.21(+0.45%)
May 22, 2008 45.48 46.21 44.97 45.87 2,032,594 +0.39(+0.86%)
May 21, 2008 46.27 47.68 45.45 45.48 2,413,509 -0.71(-1.53%)
May 20, 2008 45.23 46.29 45.09 46.19 2,942,186 +0.90(+1.99%)
May 19, 2008 47.66 47.78 45.22 45.29 2,567,426 -2.25(-4.74%)
May 16, 2008 47.50 47.68 46.68 47.55 2,251,277 +0.48(+1.02%)
May 15, 2008 45.94 47.25 45.81 47.07 2,901,676 +1.26(+2.75%)
May 14, 2008 47.27 48.60 45.49 45.81 3,614,581 -2.02(-4.23%)
May 13, 2008 46.40 47.83 46.34 47.83 2,627,808 +1.35(+2.90%)
May 12, 2008 47.08 47.12 45.96 46.49 1,697,738 -0.63(-1.34%)
May 09, 2008 46.95 47.37 46.02 47.12 1,153,286 -0.24(-0.50%)
May 08, 2008 46.51 47.68 46.11 47.36 1,927,756 +1.12(+2.41%)
May 07, 2008 46.89 48.10 46.08 46.24 2,657,642 -0.49(-1.06%)
May 06, 2008 45.53 47.36 45.28 46.73 3,628,344 +2.47(+5.58%)
May 05, 2008 47.48 47.48 43.56 44.26 3,626,579 -2.88(-6.10%)
May 02, 2008 44.46 47.24 44.23 47.14 4,951,127 +2.91(+6.57%)
May 01, 2008 47.91 48.02 43.77 44.23 6,079,085 -3.66(-7.65%)
Apr 30, 2008 48.76 49.52 47.59 47.90 4,642,249 -0.66(-1.36%)
Apr 29, 2008 55.84 56.24 48.20 48.56 5,176,929 -6.23(-11.37%)
Apr 28, 2008 55.24 56.37 54.21 54.79 1,921,339 +0.88(+1.64%)
Apr 25, 2008 52.77 54.06 52.57 53.90 1,307,265 +1.17(+2.22%)
Apr 24, 2008 54.19 54.19 51.80 52.73 1,713,557 -1.43(-2.63%)
Apr 23, 2008 54.64 54.77 52.76 54.16 1,292,526 -0.23(-0.42%)
Apr 22, 2008 56.06 56.26 53.44 54.39 2,069,598 -1.78(-3.16%)
Apr 21, 2008 56.53 56.71 55.16 56.17 1,280,794 +0.53(+0.96%)
Apr 18, 2008 54.60 56.60 54.21 55.63 2,302,243 +2.91(+5.51%)
Apr 17, 2008 53.48 54.23 51.94 52.72 1,271,627 -1.16(-2.14%)
Apr 16, 2008 52.27 54.63 52.27 53.88 2,126,584 +2.10(+4.06%)
Apr 15, 2008 52.10 52.79 49.92 51.78 1,496,052 +0.51(+0.99%)
Apr 14, 2008 49.87 52.09 49.62 51.27 1,395,574 +1.29(+2.58%)
Apr 11, 2008 50.37 50.98 49.51 49.98 1,355,824 -1.19(-2.32%)
Apr 10, 2008 51.39 51.93 50.15 51.16 1,683,458 -0.33(-0.63%)
Apr 09, 2008 53.27 53.45 51.24 51.49 1,890,297 -1.62(-3.04%)
Apr 08, 2008 52.41 53.70 52.00 53.11 1,719,019 +0.72(+1.37%)
Apr 07, 2008 51.86 53.22 51.69 52.39 2,145,913 +0.94(+1.83%)
Apr 04, 2008 50.96 52.76 50.96 51.45 1,474,491 +0.49(+0.95%)
Apr 03, 2008 49.63 51.88 49.50 50.96 1,868,428 +1.04(+2.07%)
Apr 02, 2008 50.10 50.45 48.83 49.93 2,202,995 +0.47(+0.95%)
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.