Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 49.97 51.18 49.87 51.05 7,670,354 +1.36(+2.74%)
Mar 31, 2008 49.00 49.89 49.00 49.68 5,584,653 +0.75(+1.54%)
Mar 28, 2008 49.21 49.55 48.87 48.93 3,196,405 +0.06(+0.12%)
Mar 27, 2008 49.46 49.66 48.87 48.87 5,735,464 -0.50(-1.02%)
Mar 26, 2008 49.42 49.44 48.89 49.38 5,894,916 -0.20(-0.41%)
Mar 25, 2008 49.48 49.75 49.13 49.58 6,194,714 +0.21(+0.43%)
Mar 24, 2008 49.06 49.72 48.90 49.36 6,917,506 +0.41(+0.85%)
Mar 21, 2008 49.27 49.88 48.62 48.95 11,046,970 -0.00(-0.00%)
Mar 20, 2008 49.27 49.88 48.62 48.95 11,046,970 -0.93(-1.87%)
Mar 19, 2008 50.99 51.27 49.30 49.88 7,090,286 -0.93(-1.83%)
Mar 18, 2008 50.12 50.81 49.60 50.81 7,279,228 +1.53(+3.11%)
Mar 17, 2008 47.48 49.75 47.23 49.28 8,046,129 +0.62(+1.26%)
Mar 14, 2008 50.04 50.04 48.09 48.67 7,778,765 -0.97(-1.96%)
Mar 13, 2008 48.64 49.95 48.44 49.64 6,837,975 +0.41(+0.84%)
Mar 12, 2008 48.94 49.87 48.94 49.22 6,311,810 +0.30(+0.60%)
Mar 11, 2008 48.52 48.96 47.71 48.93 6,974,154 +1.55(+3.27%)
Mar 10, 2008 48.16 48.40 47.25 47.38 6,700,954 -0.65(-1.35%)
Mar 07, 2008 48.59 48.95 47.91 48.03 8,282,686 -0.90(-1.85%)
Mar 06, 2008 49.40 49.74 48.89 48.93 7,509,621 -0.62(-1.24%)
Mar 05, 2008 49.53 49.97 48.91 49.54 6,159,712 +0.33(+0.66%)
Mar 04, 2008 48.91 49.42 48.64 49.22 6,993,723 -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.