Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 42.12 42.64 42.12 42.48 6,366,018 -0.11(-0.26%)
May 29, 2008 41.95 42.83 41.95 42.59 6,268,139 +0.47(+1.12%)
May 28, 2008 41.81 42.18 41.79 42.12 6,721,833 +0.40(+0.96%)
May 27, 2008 41.48 42.03 41.38 41.72 5,092,198 +0.20(+0.47%)
May 26, 2008 41.76 41.77 41.35 41.52 0 +0.00(+0.00%)
May 23, 2008 41.76 41.77 41.35 41.52 5,256,599 -0.45(-1.08%)
May 22, 2008 41.83 42.07 41.56 41.98 7,016,870 +0.28(+0.68%)
May 21, 2008 42.45 42.46 41.53 41.69 8,087,943 -0.77(-1.82%)
May 20, 2008 43.29 43.30 42.22 42.46 9,522,244 -0.83(-1.92%)
May 19, 2008 43.08 43.76 42.98 43.30 5,736,559 +0.21(+0.50%)
May 16, 2008 42.71 43.17 42.42 43.08 7,572,790 +0.44(+1.03%)
May 15, 2008 42.56 42.79 42.27 42.64 6,342,646 +0.07(+0.17%)
May 14, 2008 42.55 43.06 42.27 42.57 5,336,247 +0.30(+0.71%)
May 13, 2008 42.57 42.91 42.12 42.27 6,221,194 -0.27(-0.63%)
May 12, 2008 41.99 42.54 41.60 42.54 6,485,478 +0.74(+1.77%)
May 09, 2008 41.62 41.99 41.53 41.80 4,310,796 -0.34(-0.82%)
May 08, 2008 42.24 42.37 41.88 42.15 6,930,815 +0.15(+0.35%)
May 07, 2008 42.69 42.79 41.89 42.00 7,466,039 -0.59(-1.39%)
May 06, 2008 42.41 42.65 42.04 42.59 5,279,020 +0.12(+0.27%)
May 05, 2008 43.06 43.15 42.36 42.47 7,021,802 -0.55(-1.27%)
May 02, 2008 42.96 43.51 42.84 43.02 6,858,856 +0.39(+0.91%)
May 01, 2008 42.14 42.75 41.94 42.63 6,908,330 +0.51(+1.22%)
Apr 30, 2008 42.17 42.85 42.09 42.12 8,564,642 +0.02(+0.05%)
Apr 29, 2008 42.28 42.57 42.05 42.10 6,578,621 -0.15(-0.35%)
Apr 28, 2008 42.50 42.71 42.11 42.24 9,412,309 -0.38(-0.89%)
Apr 25, 2008 43.19 43.20 41.88 42.62 10,135,754 -0.72(-1.66%)
Apr 24, 2008 44.47 44.47 42.47 43.34 11,545,289 -0.75(-1.70%)
Apr 23, 2008 44.65 44.74 44.05 44.09 5,525,704 -0.37(-0.84%)
Apr 22, 2008 44.99 45.02 44.11 44.46 4,974,179 -0.64(-1.41%)
Apr 21, 2008 45.46 45.48 44.86 45.10 5,309,203 -0.31(-0.68%)
Apr 18, 2008 44.82 45.58 44.46 45.40 8,611,624 +1.23(+2.79%)
Apr 17, 2008 44.13 44.40 43.42 44.17 5,855,603 -0.02(-0.05%)
Apr 16, 2008 43.46 44.47 43.33 44.19 9,649,031 +1.01(+2.35%)
Apr 15, 2008 43.05 43.23 42.87 43.18 4,879,592 +0.32(+0.74%)
Apr 14, 2008 42.88 43.29 42.56 42.86 8,120,899 -0.12(-0.27%)
Apr 11, 2008 43.16 43.31 42.79 42.98 10,248,633 -1.03(-2.34%)
Apr 10, 2008 43.65 44.31 43.51 44.01 6,841,759 +0.42(+0.95%)
Apr 09, 2008 43.81 43.88 43.16 43.59 5,417,374 -0.16(-0.36%)
Apr 08, 2008 43.54 43.96 43.53 43.75 6,334,442 -0.17(-0.39%)
Apr 07, 2008 44.34 44.70 43.90 43.92 5,626,378 -0.18(-0.41%)
Apr 04, 2008 43.98 44.40 43.50 44.10 5,113,429 +0.19(+0.44%)
Apr 03, 2008 44.14 44.36 43.72 43.91 5,989,670 -0.41(-0.91%)
Apr 02, 2008 44.49 44.68 44.14 44.31 5,243,108 -0.22(-0.50%)
Apr 01, 2008 43.60 44.65 43.51 44.54 8,790,847 +1.19(+2.74%)
Mar 31, 2008 42.75 43.53 42.75 43.35 6,400,464 +0.66(+1.54%)
Mar 28, 2008 42.93 43.24 42.64 42.69 3,663,339 +0.05(+0.12%)
Mar 27, 2008 43.16 43.33 42.64 42.64 6,573,306 -0.44(-1.02%)
Mar 26, 2008 43.12 43.14 42.65 43.08 6,756,051 -0.18(-0.41%)
Mar 25, 2008 43.17 43.41 42.87 43.26 7,099,644 +0.19(+0.43%)
Mar 24, 2008 42.80 43.38 42.67 43.07 7,928,022 +0.36(+0.85%)
Mar 21, 2008 42.99 43.53 42.42 42.71 12,660,722 -0.00(-0.00%)
Mar 20, 2008 42.99 43.53 42.42 42.71 12,660,722 -0.82(-1.87%)
Mar 19, 2008 44.49 44.74 43.02 43.53 8,126,042 -0.81(-1.83%)
Mar 18, 2008 43.73 44.34 43.28 44.34 8,342,585 +1.34(+3.11%)
Mar 17, 2008 41.43 43.41 41.21 43.00 9,221,516 +0.54(+1.26%)
Mar 14, 2008 43.66 43.66 41.96 42.46 8,915,095 -0.85(-1.96%)
Mar 13, 2008 42.44 43.59 42.26 43.31 7,836,874 +0.36(+0.84%)
Mar 12, 2008 42.70 43.51 42.70 42.95 7,233,846 +0.26(+0.60%)
Mar 11, 2008 42.34 42.72 41.62 42.69 7,992,945 +1.35(+3.27%)
Mar 10, 2008 42.02 42.23 41.23 41.34 7,679,836 -0.56(-1.35%)
Mar 07, 2008 42.40 42.71 41.81 41.90 9,492,629 -0.79(-1.85%)
Mar 06, 2008 43.10 43.40 42.66 42.69 8,606,634 -0.54(-1.24%)
Mar 05, 2008 43.22 43.60 42.68 43.23 7,059,529 +0.28(+0.66%)
Mar 04, 2008 42.68 43.12 42.44 42.95 8,015,374 -0.04(-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.