Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 50.08 50.86 48.88 49.20 4,519,740 -0.68(-1.36%)
Apr 29, 2008 57.35 57.76 49.51 49.87 5,040,310 -6.40(-11.37%)
Apr 28, 2008 56.74 57.90 55.68 56.27 1,870,635 +0.91(+1.64%)
Apr 25, 2008 54.20 55.53 54.00 55.36 1,272,767 +1.20(+2.22%)
Apr 24, 2008 55.66 55.66 53.20 54.16 1,668,337 -1.46(-2.63%)
Apr 23, 2008 56.12 56.26 54.19 55.63 1,258,416 -0.24(-0.42%)
Apr 22, 2008 57.58 57.79 54.89 55.86 2,014,982 -1.82(-3.16%)
Apr 21, 2008 58.06 58.24 56.66 57.69 1,246,994 +0.55(+0.96%)
Apr 18, 2008 56.08 58.14 55.68 57.14 2,241,487 +2.99(+5.51%)
Apr 17, 2008 54.93 55.70 53.34 54.15 1,238,069 -1.19(-2.14%)
Apr 16, 2008 53.69 56.11 53.69 55.34 2,070,464 +2.16(+4.06%)
Apr 15, 2008 53.52 54.22 51.27 53.18 1,456,571 +0.52(+0.99%)
Apr 14, 2008 51.22 53.50 50.96 52.66 1,358,745 +1.33(+2.58%)
Apr 11, 2008 51.74 52.36 50.86 51.33 1,320,044 -1.22(-2.32%)
Apr 10, 2008 52.78 53.34 51.51 52.55 1,639,031 -0.34(-0.63%)
Apr 09, 2008 54.72 54.90 52.63 52.89 1,840,412 -1.66(-3.04%)
Apr 08, 2008 53.83 55.16 53.41 54.55 1,673,655 +0.74(+1.37%)
Apr 07, 2008 53.26 54.66 53.09 53.81 2,089,282 +0.97(+1.83%)
Apr 04, 2008 52.34 54.19 52.34 52.84 1,435,579 +0.50(+0.95%)
Apr 03, 2008 50.97 53.29 50.84 52.35 1,819,120 +1.06(+2.07%)
Apr 02, 2008 51.45 51.82 50.15 51.28 2,144,859 +0.48(+0.95%)
Apr 01, 2008 49.46 50.80 47.94 50.80 2,332,759 +1.81(+3.69%)
Mar 31, 2008 49.10 50.96 48.21 48.99 1,923,813 -0.33(-0.66%)
Mar 28, 2008 49.91 51.01 48.83 49.32 1,282,720 -0.32(-0.64%)
Mar 27, 2008 50.40 51.16 49.35 49.64 1,642,420 -1.12(-2.21%)
Mar 26, 2008 50.39 50.77 48.68 50.76 1,634,424 +1.11(+2.24%)
Mar 25, 2008 48.07 50.13 47.45 49.65 2,017,957 +2.71(+5.77%)
Mar 24, 2008 44.47 47.62 44.47 46.94 1,562,260 +2.47(+5.56%)
Mar 21, 2008 46.17 46.21 42.94 44.47 4,042,297 +0.00(+0.00%)
Mar 20, 2008 46.17 46.21 42.94 44.47 4,042,297 -1.74(-3.77%)
Mar 19, 2008 50.73 50.73 46.21 46.21 1,621,131 -4.71(-9.25%)
Mar 18, 2008 47.64 51.13 47.64 50.92 2,468,817 +3.98(+8.49%)
Mar 17, 2008 47.55 48.66 45.64 46.94 1,366,458 -1.85(-3.79%)
Mar 14, 2008 49.70 50.22 47.77 48.79 1,912,504 -0.42(-0.85%)
Mar 13, 2008 48.30 49.52 48.30 49.20 3,088,434 +0.09(+0.18%)
Mar 12, 2008 50.02 50.74 48.93 49.11 3,391,400 -0.92(-1.83%)
Mar 11, 2008 49.99 50.17 48.13 50.03 2,464,808 +1.73(+3.59%)
Mar 10, 2008 50.73 51.11 48.01 48.30 1,933,773 -2.82(-5.52%)
Mar 07, 2008 51.97 53.29 50.52 51.12 1,447,973 -2.00(-3.76%)
Mar 06, 2008 54.21 54.48 52.78 53.11 1,167,624 -1.10(-2.04%)
Mar 05, 2008 53.10 54.91 53.10 54.22 1,602,794 +1.42(+2.68%)
Mar 04, 2008 54.09 54.37 51.54 52.80 1,841,945 -1.75(-3.21%)
Mar 03, 2008 52.53 55.02 52.37 54.55 1,566,329 +1.49(+2.81%)
Feb 29, 2008 52.36 53.26 52.04 53.07 2,028,937 -0.15(-0.28%)
Feb 28, 2008 53.54 53.86 52.43 53.21 1,580,352 -0.62(-1.16%)
Feb 27, 2008 54.09 55.52 53.36 53.83 1,529,801 -0.74(-1.35%)
Feb 26, 2008 55.31 56.04 54.52 54.57 1,984,886 -0.56(-1.01%)
Feb 25, 2008 52.92 55.26 52.78 55.13 2,013,525 +2.23(+4.21%)
Feb 22, 2008 53.61 54.02 51.18 52.90 1,751,309 -0.65(-1.22%)
Feb 21, 2008 53.65 54.32 52.95 53.56 1,659,308 +0.43(+0.80%)
Feb 20, 2008 51.81 53.34 50.57 53.13 2,011,839 +0.97(+1.87%)
Feb 19, 2008 53.20 54.14 51.61 52.16 1,974,025 -0.61(-1.15%)
Feb 18, 2008 51.90 52.93 51.04 52.76 0 +0.00(+0.00%)
Feb 15, 2008 51.90 52.93 51.04 52.76 1,578,537 +0.34(+0.66%)
Feb 14, 2008 54.22 54.26 51.85 52.42 2,867,810 -1.73(-3.20%)
Feb 13, 2008 52.17 54.65 51.15 54.15 3,921,133 +2.50(+4.85%)
Feb 12, 2008 48.84 52.31 48.66 51.65 3,856,983 +3.17(+6.53%)
Feb 11, 2008 46.81 48.83 46.06 48.48 1,762,489 +2.07(+4.46%)
Feb 08, 2008 45.37 46.57 44.88 46.41 2,132,371 +0.85(+1.87%)
Feb 07, 2008 45.57 46.90 43.84 45.56 6,113,569 -1.86(-3.92%)
Feb 06, 2008 46.63 48.67 46.51 47.42 1,742,033 +0.33(+0.69%)
Feb 05, 2008 48.54 49.01 46.87 47.09 1,597,560 -2.45(-4.94%)
Feb 04, 2008 50.84 51.46 49.38 49.54 1,560,698 -1.31(-2.57%)
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.