Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 46.60 47.44 46.51 46.79 3,028,144 +0.01(+0.01%)
May 29, 2008 46.53 46.81 45.98 46.79 1,526,484 +0.69(+1.49%)
May 28, 2008 46.17 46.48 45.55 46.10 1,228,924 +0.61(+1.35%)
May 27, 2008 45.28 46.10 44.15 45.48 1,676,869 +1.22(+2.76%)
May 26, 2008 44.22 44.31 43.13 44.26 0 +0.00(+0.00%)
May 23, 2008 44.22 44.31 43.13 44.26 1,275,816 -0.03(-0.06%)
May 22, 2008 44.60 44.97 44.29 44.29 1,460,325 -0.27(-0.60%)
May 21, 2008 46.23 46.85 44.50 44.56 2,949,887 -1.78(-3.84%)
May 20, 2008 46.47 46.65 44.90 46.34 3,815,048 -0.89(-1.88%)
May 19, 2008 48.20 48.82 46.96 47.22 3,982,273 -0.20(-0.43%)
May 16, 2008 48.63 48.99 46.88 47.43 4,854,064 -1.69(-3.44%)
May 15, 2008 45.20 49.12 43.78 49.12 5,511,766 +3.92(+8.69%)
May 14, 2008 45.83 45.97 44.75 45.19 2,730,954 +0.12(+0.26%)
May 13, 2008 44.29 45.78 44.10 45.08 2,717,668 +0.93(+2.10%)
May 12, 2008 43.98 44.61 42.93 44.15 1,564,632 +0.50(+1.16%)
May 09, 2008 43.59 44.02 43.00 43.64 402,386 +0.01(+0.02%)
May 08, 2008 43.74 44.29 43.12 43.64 1,240,069 +0.19(+0.44%)
May 07, 2008 45.61 46.53 42.77 43.45 2,902,457 -2.47(-5.39%)
May 06, 2008 46.03 46.52 44.95 45.92 1,782,889 -0.13(-0.28%)
May 05, 2008 46.58 47.19 45.48 46.05 1,367,182 -0.80(-1.72%)
May 02, 2008 48.72 48.72 46.02 46.85 2,119,139 -1.01(-2.11%)
May 01, 2008 45.41 48.20 44.67 47.86 3,648,108 +2.45(+5.40%)
Apr 30, 2008 46.62 47.00 45.31 45.41 4,920,775 -1.23(-2.63%)
Apr 29, 2008 46.32 46.64 45.31 46.64 2,536,676 +0.76(+1.65%)
Apr 28, 2008 44.43 47.34 44.34 45.88 4,150,739 +1.70(+3.84%)
Apr 25, 2008 41.94 44.62 41.68 44.18 3,750,031 +2.26(+5.40%)
Apr 24, 2008 41.12 42.08 39.76 41.92 4,316,357 -0.12(-0.28%)
Apr 23, 2008 44.04 44.21 41.26 42.04 11,430,853 +2.50(+6.33%)
Apr 22, 2008 38.22 40.41 36.95 39.54 9,449,590 +1.33(+3.48%)
Apr 21, 2008 40.20 40.29 37.91 38.21 3,534,098 -1.64(-4.10%)
Apr 18, 2008 38.74 41.40 38.74 39.84 5,850,353 +2.35(+6.27%)
Apr 17, 2008 36.45 37.90 36.12 37.49 2,926,803 +0.72(+1.96%)
Apr 16, 2008 35.98 37.48 35.98 36.77 2,916,736 +1.53(+4.33%)
Apr 15, 2008 35.33 35.77 34.99 35.24 1,815,313 -0.09(-0.25%)
Apr 14, 2008 35.44 35.76 34.89 35.33 1,669,530 -0.44(-1.24%)
Apr 11, 2008 36.12 36.63 35.30 35.77 1,554,490 -0.96(-2.62%)
Apr 10, 2008 35.45 38.26 35.45 36.74 2,765,651 +0.89(+2.49%)
Apr 09, 2008 36.80 37.40 35.21 35.84 2,975,378 -0.46(-1.26%)
Apr 08, 2008 34.03 36.89 33.39 36.30 3,348,027 +1.83(+5.30%)
Apr 07, 2008 35.40 35.60 33.87 34.47 2,300,448 +0.07(+0.20%)
Apr 04, 2008 32.03 35.43 31.54 34.40 3,800,358 +1.72(+5.25%)
Apr 03, 2008 29.23 32.75 28.84 32.69 4,610,851 +2.92(+9.82%)
Apr 02, 2008 31.35 31.77 29.34 29.76 2,916,523 -1.41(-4.51%)
Apr 01, 2008 29.87 31.46 28.65 31.17 4,490,980 +1.99(+6.83%)
Mar 31, 2008 29.91 30.26 28.96 29.18 3,407,819 -1.17(-3.84%)
Mar 28, 2008 31.72 31.99 30.27 30.34 2,027,233 -1.26(-3.99%)
Mar 27, 2008 33.88 34.04 31.00 31.60 3,135,081 -2.20(-6.51%)
Mar 26, 2008 33.95 34.02 32.03 33.81 1,897,694 -0.32(-0.94%)
Mar 25, 2008 33.04 34.54 31.69 34.13 2,940,051 +1.58(+4.86%)
Mar 24, 2008 30.35 33.19 30.17 32.54 3,718,805 +1.80(+5.85%)
Mar 21, 2008 28.90 31.00 28.22 30.75 3,595,306 +0.00(+0.00%)
Mar 20, 2008 28.90 31.00 28.22 30.75 3,595,306 +1.60(+5.49%)
Mar 19, 2008 31.82 32.03 28.96 29.14 3,575,657 -2.65(-8.34%)
Mar 18, 2008 31.90 33.10 30.43 31.79 2,939,499 +0.41(+1.30%)
Mar 17, 2008 32.37 33.39 31.00 31.39 2,711,409 -2.53(-7.47%)
Mar 14, 2008 36.18 36.75 33.63 33.92 1,384,486 -1.59(-4.49%)
Mar 13, 2008 34.64 37.54 33.84 35.52 2,600,294 +0.58(+1.66%)
Mar 12, 2008 32.71 35.09 31.70 34.94 3,530,570 +2.23(+6.81%)
Mar 11, 2008 33.27 34.07 31.99 32.71 2,928,966 +0.33(+1.03%)
Mar 10, 2008 35.11 35.11 31.77 32.37 2,880,614 -2.68(-7.66%)
Mar 07, 2008 35.69 37.38 34.28 35.06 1,753,649 -1.12(-3.11%)
Mar 06, 2008 36.52 37.68 36.11 36.18 1,913,453 -1.00(-2.69%)
Mar 05, 2008 36.80 37.41 36.12 37.18 2,701,283 +0.55(+1.51%)
Mar 04, 2008 37.55 38.29 35.77 36.63 3,221,643 -1.40(-3.67%)
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.