Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 43.61 43.74 43.07 43.68 8,497,191 +0.05(+0.12%)
Jun 27, 2008 44.24 44.24 43.24 43.63 11,919,004 -0.47(-1.07%)
Jun 26, 2008 45.38 45.38 44.09 44.10 11,743,966 -1.45(-3.18%)
Jun 25, 2008 45.45 45.97 45.38 45.55 7,720,513 +0.09(+0.19%)
Jun 24, 2008 45.72 46.11 45.45 45.46 7,224,924 -0.33(-0.73%)
Jun 23, 2008 46.04 46.10 45.70 45.80 4,786,285 -0.04(-0.08%)
Jun 20, 2008 46.45 46.45 45.58 45.84 11,737,553 -0.69(-1.48%)
Jun 19, 2008 46.58 46.73 46.29 46.53 5,646,087 -0.11(-0.24%)
Jun 18, 2008 46.85 47.22 46.56 46.64 5,673,584 -0.42(-0.89%)
Jun 17, 2008 47.35 47.52 46.98 47.06 5,674,048 -0.14(-0.31%)
Jun 16, 2008 47.55 47.78 47.13 47.20 6,621,606 -0.58(-1.21%)
Jun 13, 2008 47.82 48.04 47.32 47.78 6,237,132 +0.36(+0.75%)
Jun 12, 2008 47.39 47.97 47.23 47.42 6,040,350 +0.18(+0.37%)
Jun 11, 2008 47.71 47.71 47.11 47.25 7,814,944 -0.46(-0.96%)
Jun 10, 2008 47.55 47.89 47.16 47.71 4,772,242 +0.11(+0.24%)
Jun 09, 2008 47.28 47.75 46.92 47.59 7,013,432 +0.60(+1.28%)
Jun 06, 2008 48.16 48.35 46.98 46.99 9,533,652 -1.66(-3.41%)
Jun 05, 2008 48.08 48.72 47.93 48.65 6,062,990 +0.72(+1.49%)
Jun 04, 2008 47.81 48.59 47.58 47.93 7,436,257 +0.08(+0.17%)
Jun 03, 2008 48.02 48.12 47.39 47.85 7,723,215 -0.01(-0.03%)
Jun 02, 2008 48.59 48.64 47.58 47.86 6,280,839 -0.82(-1.69%)
May 30, 2008 48.28 48.87 48.28 48.68 5,554,597 -0.13(-0.26%)
May 29, 2008 48.08 49.09 48.08 48.81 5,469,194 +0.54(+1.12%)
May 28, 2008 47.92 48.34 47.90 48.27 5,865,059 +0.46(+0.96%)
May 27, 2008 47.54 48.17 47.43 47.81 4,443,140 +0.23(+0.47%)
May 26, 2008 47.86 47.87 47.39 47.59 0 +0.00(+0.00%)
May 23, 2008 47.86 47.87 47.39 47.59 4,586,586 -0.52(-1.08%)
May 22, 2008 47.94 48.21 47.63 48.11 6,122,490 +0.33(+0.68%)
May 21, 2008 48.65 48.67 47.60 47.78 7,057,043 -0.88(-1.82%)
May 20, 2008 49.61 49.63 48.38 48.67 8,308,526 -0.95(-1.92%)
May 19, 2008 49.38 50.15 49.26 49.62 5,005,370 +0.24(+0.50%)
May 16, 2008 48.95 49.48 48.62 49.38 6,607,552 +0.50(+1.03%)
May 15, 2008 48.77 49.04 48.45 48.87 5,534,204 +0.08(+0.17%)
May 14, 2008 48.76 49.36 48.45 48.79 4,656,082 +0.35(+0.71%)
May 13, 2008 48.79 49.17 48.28 48.45 5,428,232 -0.31(-0.63%)
May 12, 2008 48.13 48.75 47.67 48.75 5,658,831 +0.85(+1.77%)
May 09, 2008 47.70 48.13 47.59 47.91 3,761,336 -0.40(-0.82%)
May 08, 2008 48.41 48.56 48.00 48.30 6,047,404 +0.17(+0.35%)
May 07, 2008 48.93 49.04 48.01 48.13 6,514,408 -0.68(-1.39%)
May 06, 2008 48.61 48.88 48.18 48.81 4,606,150 +0.13(+0.27%)
May 05, 2008 49.35 49.45 48.55 48.68 6,126,793 -0.63(-1.27%)
May 02, 2008 49.24 49.87 49.10 49.31 5,984,617 +0.45(+0.91%)
May 01, 2008 48.30 48.99 48.07 48.86 6,027,785 +0.59(+1.22%)
Apr 30, 2008 48.33 49.11 48.24 48.27 7,472,981 +0.03(+0.05%)
Apr 29, 2008 48.45 48.79 48.20 48.25 5,740,101 -0.17(-0.35%)
Apr 28, 2008 48.71 48.95 48.26 48.41 8,212,603 -0.43(-0.89%)
Apr 25, 2008 49.49 49.51 47.99 48.85 8,843,837 -0.82(-1.66%)
Apr 24, 2008 50.96 50.96 48.68 49.67 10,073,711 -0.86(-1.70%)
Apr 23, 2008 51.17 51.27 50.49 50.53 4,821,391 -0.43(-0.84%)
Apr 22, 2008 51.57 51.60 50.55 50.96 4,340,163 -0.73(-1.41%)
Apr 21, 2008 52.10 52.12 51.41 51.69 4,632,485 -0.35(-0.68%)
Apr 18, 2008 51.37 52.24 50.95 52.04 7,513,975 +1.41(+2.79%)
Apr 17, 2008 50.57 50.88 49.76 50.62 5,109,240 -0.03(-0.05%)
Apr 16, 2008 49.81 50.96 49.66 50.65 8,419,153 +1.16(+2.35%)
Apr 15, 2008 49.34 49.55 49.13 49.49 4,257,633 +0.36(+0.74%)
Apr 14, 2008 49.14 49.61 48.78 49.12 7,085,798 -0.13(-0.27%)
Apr 11, 2008 49.46 49.64 49.04 49.26 8,942,329 -1.18(-2.34%)
Apr 10, 2008 50.02 50.79 49.87 50.44 5,969,699 +0.48(+0.95%)
Apr 09, 2008 50.21 50.29 49.46 49.96 4,726,869 -0.18(-0.36%)
Apr 08, 2008 49.90 50.38 49.89 50.14 5,527,046 -0.19(-0.39%)
Apr 07, 2008 50.81 51.23 50.32 50.34 4,909,233 -0.21(-0.41%)
Apr 04, 2008 50.40 50.89 49.85 50.54 4,461,665 +0.22(+0.44%)
Apr 03, 2008 50.59 50.84 50.11 50.32 5,226,219 -0.46(-0.91%)
Apr 02, 2008 50.99 51.21 50.59 50.79 4,574,815 -0.26(-0.50%)
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.