Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 49.68 50.24 48.86 49.35 3,116,640 -0.10(-0.20%)
May 29, 2008 50.07 50.23 48.91 49.45 1,918,049 -0.71(-1.42%)
May 28, 2008 48.68 50.16 48.19 50.16 2,049,809 +1.56(+3.21%)
May 27, 2008 48.34 49.51 47.68 48.60 3,108,223 +1.36(+2.87%)
May 26, 2008 46.63 47.34 45.76 47.25 0 +0.00(+0.00%)
May 23, 2008 46.63 47.34 45.76 47.25 2,146,104 +0.21(+0.45%)
May 22, 2008 46.63 47.38 46.10 47.03 1,982,419 +0.40(+0.86%)
May 21, 2008 47.44 48.89 46.60 46.63 2,353,931 -0.73(-1.53%)
May 20, 2008 46.37 47.46 46.23 47.36 2,869,558 +0.92(+1.99%)
May 19, 2008 48.86 48.99 46.37 46.44 2,504,049 -2.31(-4.74%)
May 16, 2008 48.70 48.89 47.86 48.75 2,195,704 +0.49(+1.02%)
May 15, 2008 47.10 48.45 46.97 48.26 2,830,047 +1.29(+2.75%)
May 14, 2008 48.46 49.83 46.64 46.97 3,525,354 -2.07(-4.23%)
May 13, 2008 47.57 49.04 47.51 49.04 2,562,940 +1.38(+2.90%)
May 12, 2008 48.28 48.31 47.12 47.66 1,655,829 -0.65(-1.34%)
May 09, 2008 48.14 48.57 47.18 48.31 1,124,817 -0.24(-0.50%)
May 08, 2008 47.69 48.89 47.28 48.55 1,880,169 +1.14(+2.41%)
May 07, 2008 48.08 49.31 47.25 47.41 2,592,037 -0.51(-1.06%)
May 06, 2008 46.68 48.55 46.42 47.92 3,538,778 +2.53(+5.58%)
May 05, 2008 48.68 48.68 44.66 45.39 3,537,056 -2.95(-6.10%)
May 02, 2008 45.58 48.43 45.35 48.33 4,828,907 +2.98(+6.57%)
May 01, 2008 49.13 49.23 44.88 45.35 5,929,022 -3.76(-7.65%)
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%)
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.