Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 44.35 44.61 44.03 44.27 3,407,671 +0.30(+0.68%)
Apr 29, 2008 43.73 44.26 43.70 43.97 4,105,746 +0.75(+1.73%)
Apr 28, 2008 43.39 43.56 43.12 43.22 2,607,650 -0.10(-0.23%)
Apr 25, 2008 43.19 43.39 42.84 43.32 3,392,837 +0.41(+0.96%)
Apr 24, 2008 43.01 43.25 42.70 42.91 3,858,110 -1.00(-2.28%)
Apr 23, 2008 43.69 44.23 43.30 43.91 4,681,333 +0.37(+0.85%)
Apr 22, 2008 43.60 43.77 43.33 43.54 3,474,798 +0.09(+0.21%)
Apr 21, 2008 43.19 43.58 42.88 43.45 4,014,830 +0.68(+1.59%)
Apr 18, 2008 42.41 42.77 42.23 42.77 3,950,602 +0.47(+1.11%)
Apr 17, 2008 41.94 42.42 41.91 42.30 3,365,419 -0.52(-1.22%)
Apr 16, 2008 42.21 42.91 42.08 42.82 3,326,102 +1.38(+3.33%)
Apr 15, 2008 41.57 41.61 40.94 41.44 2,432,621 +0.46(+1.12%)
Apr 14, 2008 40.86 41.07 40.68 40.98 2,236,464 +0.24(+0.59%)
Apr 11, 2008 40.87 41.07 40.65 40.74 2,911,683 -0.60(-1.44%)
Apr 10, 2008 41.40 41.56 41.07 41.34 2,794,722 -0.29(-0.70%)
Apr 09, 2008 41.33 41.89 41.25 41.63 3,921,877 +0.67(+1.63%)
Apr 08, 2008 40.62 40.98 40.58 40.96 2,726,023 +0.73(+1.81%)
Apr 07, 2008 40.44 40.65 40.11 40.23 2,704,100 +0.04(+0.11%)
Apr 04, 2008 40.20 40.44 40.06 40.19 2,938,814 -0.20(-0.48%)
Apr 03, 2008 40.23 40.62 40.19 40.38 2,448,392 +0.15(+0.38%)
Apr 02, 2008 39.43 40.44 39.43 40.23 3,399,915 +0.70(+1.77%)
Apr 01, 2008 38.55 39.59 38.52 39.53 3,270,424 +0.53(+1.35%)
Mar 31, 2008 39.03 39.35 38.77 39.00 3,369,942 +0.35(+0.91%)
Mar 28, 2008 39.00 39.20 38.44 38.65 2,912,521 -0.18(-0.46%)
Mar 27, 2008 39.58 39.63 38.69 38.83 2,343,022 -0.26(-0.66%)
Mar 26, 2008 38.63 39.19 38.51 39.09 2,466,641 +0.60(+1.56%)
Mar 25, 2008 38.26 38.60 38.06 38.49 2,327,549 +0.51(+1.33%)
Mar 24, 2008 37.94 38.45 37.80 37.98 2,320,644 +0.24(+0.64%)
Mar 21, 2008 37.10 37.87 36.95 37.74 3,839,341 +0.00(+0.00%)
Mar 20, 2008 37.10 37.87 36.95 37.74 3,839,341 -0.13(-0.33%)
Mar 19, 2008 38.95 39.19 37.79 37.86 4,155,600 -1.54(-3.92%)
Mar 18, 2008 38.96 39.50 38.91 39.41 4,023,299 +0.73(+1.88%)
Mar 17, 2008 38.71 39.29 38.05 38.68 4,720,372 -0.75(-1.90%)
Mar 14, 2008 39.78 39.95 38.90 39.43 4,196,404 -0.55(-1.37%)
Mar 13, 2008 39.48 40.12 39.16 39.98 3,745,243 +0.03(+0.08%)
Mar 12, 2008 40.08 40.23 39.78 39.95 2,493,893 -0.09(-0.22%)
Mar 11, 2008 39.82 40.05 39.24 40.03 3,144,061 +1.22(+3.15%)
Mar 10, 2008 39.16 39.28 38.57 38.81 3,316,062 -0.01(-0.01%)
Mar 07, 2008 38.93 39.26 38.44 38.82 3,074,768 -0.29(-0.74%)
Mar 06, 2008 39.55 39.64 39.04 39.11 3,621,005 -0.97(-2.43%)
Mar 05, 2008 39.47 40.13 39.35 40.08 2,701,233 +0.81(+2.05%)
Mar 04, 2008 39.35 39.52 38.84 39.28 4,236,846 -0.54(-1.36%)
Mar 03, 2008 39.72 40.09 39.32 39.82 2,870,886 +0.09(+0.23%)
Feb 29, 2008 40.30 40.30 39.51 39.73 3,026,738 -0.99(-2.43%)
Feb 28, 2008 39.93 40.82 39.91 40.72 6,544,601 +0.25(+0.63%)
Feb 27, 2008 39.88 40.73 39.88 40.47 4,088,624 +0.29(+0.72%)
Feb 26, 2008 39.39 40.32 39.25 40.18 4,016,520 +0.14(+0.36%)
Feb 25, 2008 39.77 40.25 39.50 40.03 4,905,119 +0.64(+1.63%)
Feb 22, 2008 39.41 39.45 38.68 39.39 5,737,416 +0.80(+2.06%)
Feb 21, 2008 39.16 39.20 38.49 38.60 3,560,566 -0.54(-1.37%)
Feb 20, 2008 38.41 39.25 38.40 39.13 5,639,306 -0.30(-0.75%)
Feb 19, 2008 39.68 39.92 39.29 39.43 5,098,064 +1.22(+3.20%)
Feb 18, 2008 38.18 38.42 37.77 38.21 0 +0.00(+0.00%)
Feb 15, 2008 38.18 38.42 37.77 38.21 4,779,612 -0.26(-0.67%)
Feb 14, 2008 38.74 38.98 38.39 38.46 8,447,531 +0.28(+0.73%)
Feb 13, 2008 38.27 38.30 37.78 38.19 9,122,012 +0.62(+1.66%)
Feb 12, 2008 37.86 38.24 37.38 37.56 4,193,269 +0.38(+1.03%)
Feb 11, 2008 37.06 37.18 36.32 37.18 4,085,701 +0.14(+0.37%)
Feb 08, 2008 36.73 37.09 36.54 37.04 4,348,829 +0.28(+0.76%)
Feb 07, 2008 36.39 37.06 36.33 36.76 3,861,630 -0.44(-1.18%)
Feb 06, 2008 37.75 37.80 37.16 37.20 5,467,796 +0.04(+0.10%)
Feb 05, 2008 38.08 38.08 37.05 37.16 5,232,537 -1.78(-4.57%)
Feb 04, 2008 38.94 39.25 38.84 38.94 3,511,788 -0.06(-0.16%)
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.