Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 38.06 38.18 37.59 38.12 9,735,863 +0.04(+0.12%)
Jun 27, 2008 38.61 38.61 37.74 38.08 13,656,489 -0.41(-1.07%)
Jun 26, 2008 39.60 39.61 38.48 38.49 13,455,936 -1.27(-3.18%)
Jun 25, 2008 39.66 40.12 39.61 39.76 8,845,966 +0.08(+0.19%)
Jun 24, 2008 39.91 40.24 39.66 39.68 8,278,133 -0.29(-0.73%)
Jun 23, 2008 40.18 40.23 39.88 39.97 5,484,003 -0.03(-0.08%)
Jun 20, 2008 40.54 40.54 39.78 40.00 13,448,587 -0.60(-1.48%)
Jun 19, 2008 40.66 40.79 40.40 40.61 6,469,142 -0.10(-0.24%)
Jun 18, 2008 40.89 41.21 40.64 40.70 6,500,648 -0.37(-0.89%)
Jun 17, 2008 41.33 41.47 41.01 41.07 6,501,179 -0.13(-0.31%)
Jun 16, 2008 41.50 41.70 41.14 41.20 7,586,867 -0.50(-1.21%)
Jun 13, 2008 41.74 41.93 41.30 41.70 7,146,346 +0.31(+0.75%)
Jun 12, 2008 41.36 41.87 41.23 41.39 6,920,878 +0.15(+0.37%)
Jun 11, 2008 41.64 41.64 41.12 41.24 8,954,163 -0.40(-0.96%)
Jun 10, 2008 41.50 41.80 41.16 41.64 5,467,912 +0.10(+0.24%)
Jun 09, 2008 41.26 41.67 40.95 41.54 8,035,810 +0.53(+1.28%)
Jun 06, 2008 42.04 42.20 41.01 41.01 10,923,415 -1.45(-3.41%)
Jun 05, 2008 41.96 42.52 41.83 42.46 6,946,818 +0.62(+1.49%)
Jun 04, 2008 41.73 42.41 41.53 41.83 8,520,273 +0.07(+0.17%)
Jun 03, 2008 41.91 42.00 41.36 41.76 8,849,062 -0.01(-0.03%)
Jun 02, 2008 42.41 42.45 41.53 41.77 7,196,424 -0.72(-1.69%)
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%)
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.