Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 48.29 48.88 48.29 48.70 5,552,816 -0.13(-0.26%)
May 29, 2008 48.10 49.10 48.10 48.83 5,467,440 +0.54(+1.12%)
May 28, 2008 47.93 48.36 47.92 48.29 5,863,179 +0.46(+0.96%)
May 27, 2008 47.55 48.19 47.44 47.83 4,441,715 +0.23(+0.47%)
May 26, 2008 47.87 47.88 47.41 47.60 0 +0.00(+0.00%)
May 23, 2008 47.87 47.88 47.41 47.60 4,585,116 -0.52(-1.08%)
May 22, 2008 47.95 48.23 47.64 48.12 6,120,527 +0.33(+0.68%)
May 21, 2008 48.67 48.68 47.62 47.80 7,054,780 -0.89(-1.82%)
May 20, 2008 49.63 49.64 48.40 48.68 8,305,861 -0.95(-1.92%)
May 19, 2008 49.39 50.16 49.28 49.64 5,003,765 +0.24(+0.50%)
May 16, 2008 48.97 49.49 48.64 49.39 6,605,433 +0.50(+1.03%)
May 15, 2008 48.79 49.05 48.46 48.89 5,532,429 +0.08(+0.17%)
May 14, 2008 48.78 49.37 48.46 48.81 4,654,589 +0.35(+0.71%)
May 13, 2008 48.80 49.19 48.29 48.46 5,426,491 -0.31(-0.63%)
May 12, 2008 48.14 48.77 47.69 48.77 5,657,016 +0.85(+1.77%)
May 09, 2008 47.71 48.14 47.61 47.92 3,760,130 -0.40(-0.82%)
May 08, 2008 48.42 48.57 48.02 48.32 6,045,465 +0.17(+0.35%)
May 07, 2008 48.95 49.06 48.03 48.15 6,512,319 -0.68(-1.39%)
May 06, 2008 48.63 48.90 48.19 48.83 4,604,673 +0.13(+0.27%)
May 05, 2008 49.37 49.47 48.57 48.69 6,124,829 -0.63(-1.27%)
May 02, 2008 49.25 49.89 49.11 49.32 5,982,698 +0.45(+0.91%)
May 01, 2008 48.31 49.01 48.08 48.88 6,025,852 +0.59(+1.22%)
Apr 30, 2008 48.35 49.13 48.26 48.29 7,470,585 +0.03(+0.05%)
Apr 29, 2008 48.47 48.81 48.21 48.26 5,738,261 -0.17(-0.35%)
Apr 28, 2008 48.73 48.96 48.27 48.43 8,209,970 -0.43(-0.89%)
Apr 25, 2008 49.51 49.52 48.01 48.86 8,841,001 -0.82(-1.66%)
Apr 24, 2008 50.98 50.98 48.69 49.69 10,070,481 -0.86(-1.70%)
Apr 23, 2008 51.19 51.29 50.50 50.55 4,819,844 -0.43(-0.84%)
Apr 22, 2008 51.58 51.61 50.57 50.97 4,338,772 -0.73(-1.41%)
Apr 21, 2008 52.12 52.14 51.43 51.70 4,631,000 -0.35(-0.68%)
Apr 18, 2008 51.39 52.25 50.97 52.05 7,511,566 +1.41(+2.79%)
Apr 17, 2008 50.59 50.90 49.78 50.64 5,107,602 -0.03(-0.05%)
Apr 16, 2008 49.82 50.98 49.68 50.67 8,416,453 +1.16(+2.35%)
Apr 15, 2008 49.36 49.57 49.15 49.50 4,256,268 +0.36(+0.74%)
Apr 14, 2008 49.16 49.63 48.79 49.14 7,083,526 -0.13(-0.27%)
Apr 11, 2008 49.48 49.65 49.06 49.27 8,939,462 -1.18(-2.34%)
Apr 10, 2008 50.04 50.80 49.89 50.45 5,967,785 +0.48(+0.95%)
Apr 09, 2008 50.23 50.31 49.48 49.98 4,725,353 -0.18(-0.36%)
Apr 08, 2008 49.92 50.40 49.91 50.16 5,525,274 -0.19(-0.39%)
Apr 07, 2008 50.83 51.25 50.33 50.35 4,907,658 -0.21(-0.41%)
Apr 04, 2008 50.42 50.90 49.87 50.56 4,460,234 +0.22(+0.44%)
Apr 03, 2008 50.60 50.86 50.13 50.34 5,224,543 -0.46(-0.91%)
Apr 02, 2008 51.01 51.22 50.60 50.80 4,573,348 -0.26(-0.50%)
Apr 01, 2008 49.99 51.19 49.88 51.06 7,667,895 +1.36(+2.74%)
Mar 31, 2008 49.01 49.91 49.01 49.70 5,582,862 +0.75(+1.54%)
Mar 28, 2008 49.22 49.57 48.88 48.95 3,195,380 +0.06(+0.12%)
Mar 27, 2008 49.48 49.67 48.89 48.89 5,733,624 -0.50(-1.02%)
Mar 26, 2008 49.44 49.46 48.90 49.39 5,893,025 -0.20(-0.41%)
Mar 25, 2008 49.50 49.76 49.15 49.59 6,192,727 +0.21(+0.43%)
Mar 24, 2008 49.07 49.74 48.92 49.38 6,915,288 +0.41(+0.85%)
Mar 21, 2008 49.29 49.90 48.64 48.96 11,043,427 -0.00(-0.00%)
Mar 20, 2008 49.29 49.90 48.64 48.97 11,043,427 -0.93(-1.87%)
Mar 19, 2008 51.01 51.29 49.32 49.90 7,088,013 -0.93(-1.83%)
Mar 18, 2008 50.13 50.83 49.62 50.83 7,276,894 +1.53(+3.11%)
Mar 17, 2008 47.49 49.77 47.24 49.30 8,043,549 +0.62(+1.26%)
Mar 14, 2008 50.06 50.06 48.11 48.68 7,776,270 -0.97(-1.96%)
Mar 13, 2008 48.66 49.97 48.45 49.65 6,835,783 +0.41(+0.84%)
Mar 12, 2008 48.96 49.88 48.96 49.24 6,309,786 +0.30(+0.60%)
Mar 11, 2008 48.54 48.98 47.72 48.95 6,971,917 +1.55(+3.27%)
Mar 10, 2008 48.18 48.42 47.27 47.39 6,698,805 -0.65(-1.35%)
Mar 07, 2008 48.61 48.97 47.93 48.04 8,280,030 -0.90(-1.85%)
Mar 06, 2008 49.42 49.76 48.91 48.95 7,507,213 -0.62(-1.24%)
Mar 05, 2008 49.55 49.99 48.93 49.56 6,157,737 +0.33(+0.66%)
Mar 04, 2008 48.93 49.44 48.66 49.23 6,991,481 -0.05(-0.10%)
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.