Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 42.13 42.65 42.13 42.49 6,364,315 -0.11(-0.26%)
May 29, 2008 41.96 42.84 41.96 42.60 6,266,462 +0.47(+1.12%)
May 28, 2008 41.82 42.19 41.81 42.13 6,720,035 +0.40(+0.96%)
May 27, 2008 41.49 42.04 41.40 41.73 5,090,836 +0.20(+0.47%)
May 26, 2008 41.77 41.78 41.36 41.53 0 +0.00(+0.00%)
May 23, 2008 41.77 41.78 41.36 41.53 5,255,193 -0.45(-1.08%)
May 22, 2008 41.84 42.08 41.57 41.99 7,014,993 +0.28(+0.68%)
May 21, 2008 42.46 42.47 41.54 41.70 8,085,779 -0.77(-1.82%)
May 20, 2008 43.30 43.31 42.23 42.47 9,519,696 -0.83(-1.92%)
May 19, 2008 43.09 43.77 42.99 43.31 5,735,025 +0.21(+0.50%)
May 16, 2008 42.73 43.18 42.44 43.09 7,570,764 +0.44(+1.03%)
May 15, 2008 42.57 42.80 42.28 42.66 6,340,949 +0.07(+0.17%)
May 14, 2008 42.56 43.08 42.28 42.58 5,334,820 +0.30(+0.71%)
May 13, 2008 42.58 42.92 42.13 42.28 6,219,529 -0.27(-0.63%)
May 12, 2008 42.00 42.55 41.61 42.55 6,483,743 +0.74(+1.77%)
May 09, 2008 41.63 42.00 41.54 41.81 4,309,643 -0.35(-0.82%)
May 08, 2008 42.25 42.38 41.89 42.16 6,928,961 +0.15(+0.35%)
May 07, 2008 42.70 42.80 41.90 42.01 7,464,042 -0.59(-1.39%)
May 06, 2008 42.43 42.66 42.05 42.60 5,277,608 +0.12(+0.27%)
May 05, 2008 43.07 43.16 42.38 42.49 7,019,923 -0.55(-1.27%)
May 02, 2008 42.97 43.53 42.85 43.03 6,857,021 +0.39(+0.91%)
May 01, 2008 42.15 42.76 41.95 42.64 6,906,482 +0.52(+1.22%)
Apr 30, 2008 42.18 42.86 42.10 42.13 8,562,351 +0.02(+0.05%)
Apr 29, 2008 42.29 42.58 42.06 42.11 6,576,861 -0.15(-0.35%)
Apr 28, 2008 42.51 42.72 42.12 42.26 9,409,791 -0.38(-0.89%)
Apr 25, 2008 43.20 43.21 41.89 42.63 10,133,042 -0.72(-1.66%)
Apr 24, 2008 44.48 44.48 42.49 43.35 11,542,200 -0.75(-1.70%)
Apr 23, 2008 44.66 44.75 44.06 44.10 5,524,226 -0.37(-0.84%)
Apr 22, 2008 45.01 45.03 44.12 44.47 4,972,848 -0.64(-1.41%)
Apr 21, 2008 45.47 45.49 44.87 45.11 5,307,783 -0.31(-0.68%)
Apr 18, 2008 44.84 45.59 44.47 45.42 8,609,320 +1.23(+2.79%)
Apr 17, 2008 44.14 44.41 43.43 44.18 5,854,037 -0.02(-0.05%)
Apr 16, 2008 43.47 44.48 43.34 44.21 9,646,449 +1.01(+2.35%)
Apr 15, 2008 43.07 43.25 42.88 43.19 4,878,287 +0.32(+0.74%)
Apr 14, 2008 42.89 43.30 42.57 42.87 8,118,726 -0.12(-0.27%)
Apr 11, 2008 43.17 43.32 42.80 42.99 10,245,892 -1.03(-2.34%)
Apr 10, 2008 43.66 44.33 43.53 44.02 6,839,928 +0.42(+0.95%)
Apr 09, 2008 43.82 43.89 43.17 43.60 5,415,925 -0.16(-0.36%)
Apr 08, 2008 43.55 43.97 43.54 43.76 6,332,748 -0.17(-0.39%)
Apr 07, 2008 44.35 44.72 43.92 43.93 5,624,873 -0.18(-0.41%)
Apr 04, 2008 43.99 44.41 43.51 44.11 5,112,061 +0.19(+0.44%)
Apr 03, 2008 44.15 44.38 43.73 43.92 5,988,067 -0.41(-0.91%)
Apr 02, 2008 44.51 44.69 44.15 44.33 5,241,706 -0.22(-0.50%)
Apr 01, 2008 43.61 44.67 43.52 44.55 8,788,495 +1.19(+2.74%)
Mar 31, 2008 42.76 43.54 42.76 43.36 6,398,752 +0.66(+1.54%)
Mar 28, 2008 42.95 43.25 42.65 42.70 3,662,359 +0.05(+0.12%)
Mar 27, 2008 43.17 43.34 42.66 42.66 6,571,547 -0.44(-1.02%)
Mar 26, 2008 43.13 43.15 42.67 43.09 6,754,243 -0.18(-0.41%)
Mar 25, 2008 43.19 43.42 42.88 43.27 7,097,744 +0.19(+0.43%)
Mar 24, 2008 42.81 43.39 42.68 43.08 7,925,901 +0.36(+0.85%)
Mar 21, 2008 43.01 43.54 42.44 42.72 12,657,335 -0.00(-0.00%)
Mar 20, 2008 43.01 43.54 42.44 42.72 12,657,335 -0.82(-1.87%)
Mar 19, 2008 44.51 44.75 43.03 43.54 8,123,868 -0.81(-1.83%)
Mar 18, 2008 43.74 44.35 43.29 44.35 8,340,353 +1.34(+3.11%)
Mar 17, 2008 41.44 43.42 41.22 43.01 9,219,049 +0.54(+1.26%)
Mar 14, 2008 43.67 43.67 41.98 42.47 8,912,710 -0.85(-1.96%)
Mar 13, 2008 42.45 43.60 42.27 43.32 7,834,777 +0.36(+0.84%)
Mar 12, 2008 42.72 43.52 42.72 42.96 7,231,910 +0.26(+0.60%)
Mar 11, 2008 42.35 42.73 41.64 42.70 7,990,807 +1.35(+3.27%)
Mar 10, 2008 42.04 42.24 41.24 41.35 7,677,782 -0.56(-1.35%)
Mar 07, 2008 42.41 42.73 41.82 41.92 9,490,089 -0.79(-1.85%)
Mar 06, 2008 43.12 43.41 42.67 42.70 8,604,332 -0.54(-1.24%)
Mar 05, 2008 43.23 43.61 42.69 43.24 7,057,640 +0.28(+0.66%)
Mar 04, 2008 42.69 43.13 42.45 42.96 8,013,229 -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.