Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 48.67 48.67 48.13 48.26 1,013,780 +1.88(+4.05%)
May 29, 2008 46.22 46.71 45.98 46.39 554,840 +0.71(+1.55%)
May 28, 2008 45.26 45.75 45.18 45.68 805,840 -0.32(-0.69%)
May 27, 2008 46.17 46.19 45.61 45.99 337,759 -0.03(-0.06%)
May 26, 2008 46.22 46.44 45.84 46.02 0 +0.00(+0.00%)
May 23, 2008 46.22 46.44 45.84 46.02 716,463 -0.50(-1.07%)
May 22, 2008 46.17 46.76 46.17 46.52 428,679 +0.90(+1.97%)
May 21, 2008 46.39 46.71 45.45 45.62 1,265,155 -1.06(-2.28%)
May 20, 2008 47.09 47.36 46.56 46.68 877,880 -0.92(-1.93%)
May 19, 2008 47.32 47.99 47.32 47.60 704,252 +0.19(+0.40%)
May 16, 2008 47.18 47.62 46.86 47.41 635,111 -0.99(-2.04%)
May 15, 2008 47.84 48.42 47.42 48.40 1,459,041 +0.57(+1.20%)
May 14, 2008 46.07 48.66 45.89 47.82 3,069,119 +3.71(+8.40%)
May 13, 2008 44.16 44.38 43.91 44.12 709,970 +0.73(+1.68%)
May 12, 2008 42.73 43.48 42.73 43.39 653,654 +0.54(+1.25%)
May 09, 2008 43.35 43.35 42.67 42.85 365,460 -0.82(-1.89%)
May 08, 2008 43.85 44.07 43.62 43.68 485,593 -0.59(-1.34%)
May 07, 2008 45.29 45.31 44.15 44.27 1,110,495 -1.03(-2.28%)
May 06, 2008 45.26 45.32 44.69 45.30 662,010 +0.47(+1.05%)
May 05, 2008 45.15 45.59 44.76 44.83 604,914 -0.75(-1.64%)
May 02, 2008 45.92 45.92 45.27 45.58 772,547 +0.95(+2.12%)
May 01, 2008 44.08 44.72 43.98 44.63 683,671 +0.78(+1.77%)
Apr 30, 2008 44.06 44.43 43.70 43.86 701,905 -0.14(-0.33%)
Apr 29, 2008 43.60 44.08 43.60 44.00 713,895 +0.02(+0.04%)
Apr 28, 2008 43.90 44.25 43.68 43.98 717,638 +0.28(+0.64%)
Apr 25, 2008 43.42 44.02 42.97 43.70 980,181 +1.54(+3.66%)
Apr 24, 2008 41.71 42.40 41.49 42.16 642,441 +0.35(+0.85%)
Apr 23, 2008 41.87 42.06 41.36 41.81 477,311 +0.59(+1.44%)
Apr 22, 2008 41.48 41.97 41.07 41.21 765,564 -1.27(-3.00%)
Apr 21, 2008 42.20 42.63 42.04 42.49 998,234 +0.75(+1.79%)
Apr 18, 2008 41.18 41.91 41.05 41.74 1,061,060 +1.14(+2.81%)
Apr 17, 2008 40.24 40.70 40.13 40.60 994,593 +0.53(+1.31%)
Apr 16, 2008 39.37 40.18 39.37 40.07 1,490,087 +1.95(+5.13%)
Apr 15, 2008 38.55 38.58 37.85 38.12 738,396 -0.06(-0.15%)
Apr 14, 2008 38.43 38.77 38.16 38.18 695,321 -0.86(-2.21%)
Apr 11, 2008 39.00 39.39 38.79 39.04 813,052 -0.14(-0.37%)
Apr 10, 2008 39.16 39.55 39.07 39.18 616,979 +0.57(+1.46%)
Apr 09, 2008 38.92 39.13 38.61 38.62 591,715 -0.23(-0.59%)
Apr 08, 2008 39.64 39.65 38.46 38.85 2,364,187 -1.83(-4.50%)
Apr 07, 2008 41.16 41.16 40.51 40.68 728,841 +0.55(+1.36%)
Apr 04, 2008 40.28 40.37 39.81 40.13 410,891 -0.20(-0.50%)
Apr 03, 2008 40.53 40.54 39.96 40.33 537,171 +0.13(+0.33%)
Apr 02, 2008 40.13 40.57 40.05 40.20 590,197 +0.23(+0.57%)
Apr 01, 2008 39.34 40.21 39.18 39.97 1,328,207 +1.59(+4.14%)
Mar 31, 2008 38.64 38.64 38.23 38.38 1,213,471 -0.55(-1.40%)
Mar 28, 2008 39.27 39.43 38.82 38.92 612,657 -0.19(-0.49%)
Mar 27, 2008 39.87 39.87 39.12 39.12 832,746 -1.00(-2.48%)
Mar 26, 2008 41.18 41.18 39.75 40.11 1,120,962 -0.77(-1.87%)
Mar 25, 2008 40.88 41.01 40.13 40.88 624,674 +0.81(+2.03%)
Mar 24, 2008 40.10 40.36 39.73 40.06 998,742 -0.07(-0.17%)
Mar 21, 2008 39.37 40.28 38.98 40.13 889,328 +0.00(+0.00%)
Mar 20, 2008 39.37 40.28 38.98 40.13 889,328 +0.82(+2.10%)
Mar 19, 2008 40.70 40.90 39.22 39.31 1,174,224 -0.78(-1.94%)
Mar 18, 2008 39.50 40.08 39.37 40.08 1,122,844 +0.93(+2.37%)
Mar 17, 2008 39.27 39.50 38.55 39.15 1,978,742 -0.94(-2.34%)
Mar 14, 2008 40.95 41.84 39.85 40.09 1,886,547 -1.39(-3.35%)
Mar 13, 2008 40.96 41.65 40.32 41.48 1,420,461 -0.05(-0.12%)
Mar 12, 2008 42.08 42.23 41.45 41.53 1,708,418 -1.41(-3.28%)
Mar 11, 2008 42.32 42.94 41.91 42.94 1,761,546 +1.93(+4.72%)
Mar 10, 2008 41.39 41.76 41.00 41.00 1,656,164 -1.45(-3.41%)
Mar 07, 2008 43.07 43.15 42.36 42.45 1,042,550 -1.30(-2.98%)
Mar 06, 2008 44.80 45.16 43.66 43.75 1,283,270 -1.05(-2.35%)
Mar 05, 2008 45.07 45.48 44.57 44.81 937,805 +0.09(+0.19%)
Mar 04, 2008 44.08 44.89 44.08 44.72 1,227,011 -0.01(-0.02%)
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.