Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 41.43 41.55 41.00 41.33 654,650 +0.15(+0.36%)
May 29, 2008 40.79 41.36 40.78 41.18 857,624 -0.37(-0.88%)
May 28, 2008 41.51 41.61 40.99 41.55 705,056 +0.15(+0.37%)
May 27, 2008 41.03 41.49 41.01 41.39 1,044,139 -1.07(-2.52%)
May 26, 2008 42.55 42.64 42.24 42.46 0 +0.00(+0.00%)
May 23, 2008 42.55 42.64 42.24 42.46 714,614 +0.07(+0.17%)
May 22, 2008 41.90 42.80 41.87 42.39 856,542 +0.08(+0.19%)
May 21, 2008 42.87 43.03 42.19 42.31 1,218,721 -1.23(-2.82%)
May 20, 2008 43.71 43.84 43.19 43.54 548,644 -0.15(-0.33%)
May 19, 2008 43.76 44.14 43.59 43.68 1,032,928 -0.43(-0.98%)
May 16, 2008 44.04 44.27 43.83 44.11 820,279 -0.43(-0.97%)
May 15, 2008 44.02 44.60 43.93 44.54 805,115 +0.88(+2.01%)
May 14, 2008 43.96 44.14 43.67 43.67 590,956 -0.36(-0.81%)
May 13, 2008 44.20 44.48 43.84 44.02 571,504 -0.24(-0.55%)
May 12, 2008 43.99 44.46 43.64 44.27 698,968 +0.28(+0.63%)
May 09, 2008 43.71 44.06 43.43 43.99 562,078 +0.03(+0.07%)
May 08, 2008 44.02 44.37 43.40 43.96 1,219,459 +0.32(+0.74%)
May 07, 2008 44.43 44.76 43.50 43.63 1,267,574 -0.67(-1.52%)
May 06, 2008 43.99 44.56 43.80 44.31 989,113 -0.58(-1.28%)
May 05, 2008 44.92 45.14 44.68 44.88 607,696 -0.18(-0.40%)
May 02, 2008 45.28 45.36 44.70 45.06 987,875 +0.31(+0.69%)
May 01, 2008 43.76 44.86 42.74 44.75 1,725,725 +1.43(+3.30%)
Apr 30, 2008 42.91 43.96 42.74 43.33 2,333,539 +0.37(+0.87%)
Apr 29, 2008 43.19 43.33 42.77 42.95 1,201,377 -2.45(-5.40%)
Apr 28, 2008 45.64 45.87 45.12 45.40 1,265,672 +0.81(+1.82%)
Apr 25, 2008 44.64 44.91 43.99 44.59 1,607,331 +0.69(+1.57%)
Apr 24, 2008 42.88 44.15 42.70 43.90 1,890,565 +1.85(+4.40%)
Apr 23, 2008 41.59 42.18 41.33 42.05 1,040,304 -0.88(-2.04%)
Apr 22, 2008 42.79 43.16 42.63 42.93 660,552 -0.73(-1.67%)
Apr 21, 2008 43.38 43.71 42.98 43.66 656,172 +0.25(+0.58%)
Apr 18, 2008 43.47 43.66 43.12 43.41 1,412,549 +0.44(+1.02%)
Apr 17, 2008 42.43 43.18 42.17 42.97 1,215,630 -0.41(-0.95%)
Apr 16, 2008 42.84 43.46 42.77 43.38 927,707 +1.06(+2.51%)
Apr 15, 2008 42.24 42.86 42.05 42.32 1,001,331 +0.16(+0.39%)
Apr 14, 2008 42.55 42.71 42.15 42.16 1,718,828 -1.41(-3.24%)
Apr 11, 2008 43.67 44.40 43.47 43.57 1,133,829 -0.15(-0.33%)
Apr 10, 2008 44.38 44.62 43.50 43.71 1,371,802 -0.90(-2.02%)
Apr 09, 2008 45.60 45.60 44.59 44.62 859,495 -1.34(-2.92%)
Apr 08, 2008 46.25 46.39 45.68 45.96 676,615 -0.36(-0.77%)
Apr 07, 2008 46.87 46.87 46.17 46.31 1,130,804 +0.81(+1.78%)
Apr 04, 2008 45.75 45.93 45.17 45.50 731,849 -0.03(-0.07%)
Apr 03, 2008 44.70 45.59 44.54 45.53 1,581,942 -0.39(-0.85%)
Apr 02, 2008 46.46 46.75 45.56 45.92 2,251,075 +1.23(+2.74%)
Apr 01, 2008 43.69 44.74 43.29 44.70 2,333,795 +3.38(+8.18%)
Mar 31, 2008 40.84 41.86 40.78 41.32 865,420 +0.64(+1.58%)
Mar 28, 2008 41.21 41.51 40.44 40.68 1,141,337 -0.17(-0.42%)
Mar 27, 2008 42.16 42.16 40.76 40.85 1,173,635 -0.48(-1.16%)
Mar 26, 2008 41.46 41.56 40.65 41.33 1,377,819 -0.31(-0.74%)
Mar 25, 2008 41.34 41.90 40.95 41.64 1,458,370 +0.37(+0.89%)
Mar 24, 2008 39.97 42.23 39.97 41.27 2,464,904 +1.09(+2.71%)
Mar 21, 2008 37.42 40.39 37.36 40.18 4,024,484 +0.00(+0.00%)
Mar 20, 2008 37.42 40.39 37.36 40.18 4,024,484 -0.30(-0.74%)
Mar 19, 2008 42.72 43.02 40.48 40.48 2,408,742 -1.44(-3.43%)
Mar 18, 2008 39.61 41.95 39.61 41.92 3,406,572 +4.39(+11.68%)
Mar 17, 2008 37.24 38.46 35.87 37.53 5,126,476 -2.09(-5.27%)
Mar 14, 2008 41.63 41.63 39.14 39.62 4,564,273 -1.67(-4.05%)
Mar 13, 2008 40.48 41.68 40.04 41.29 3,569,335 -0.28(-0.66%)
Mar 12, 2008 42.22 42.32 41.45 41.57 2,970,639 +0.87(+2.14%)
Mar 11, 2008 40.06 40.77 39.09 40.70 5,054,663 +2.90(+7.67%)
Mar 10, 2008 38.56 38.68 37.75 37.80 2,480,026 -1.05(-2.70%)
Mar 07, 2008 38.86 39.65 38.40 38.85 2,006,691 +0.10(+0.25%)
Mar 06, 2008 39.08 39.25 38.70 38.75 1,731,288 -0.78(-1.97%)
Mar 05, 2008 40.08 40.22 39.09 39.53 1,887,818 -0.54(-1.34%)
Mar 04, 2008 39.87 40.23 39.39 40.07 1,908,220 -0.17(-0.42%)
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.