Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 42.81 43.08 42.51 42.99 4,428,485 +0.05(+0.11%)
Feb 29, 2008 43.62 43.62 42.82 42.94 5,644,072 -0.77(-1.75%)
Feb 28, 2008 43.85 43.97 43.41 43.71 4,932,276 -0.37(-0.84%)
Feb 27, 2008 44.19 44.45 43.87 44.08 5,121,050 -0.44(-1.00%)
Feb 26, 2008 44.14 44.69 44.07 44.52 5,801,809 +0.16(+0.36%)
Feb 25, 2008 43.57 44.39 43.32 44.36 5,361,603 +0.73(+1.67%)
Feb 22, 2008 43.44 43.71 42.85 43.64 6,373,641 +0.39(+0.90%)
Feb 21, 2008 43.85 44.17 43.09 43.25 7,456,596 -0.54(-1.23%)
Feb 20, 2008 43.44 43.93 42.96 43.78 5,920,006 +0.05(+0.11%)
Feb 19, 2008 43.95 44.29 43.57 43.73 6,378,675 -0.05(-0.12%)
Feb 18, 2008 43.89 44.15 43.56 43.79 0 +0.00(+0.00%)
Feb 15, 2008 43.89 44.15 43.56 43.79 6,632,428 -0.19(-0.42%)
Feb 14, 2008 44.49 44.72 43.93 43.97 4,538,289 -0.60(-1.34%)
Feb 13, 2008 43.57 44.64 43.53 44.57 6,903,216 +1.25(+2.88%)
Feb 12, 2008 43.60 43.73 43.05 43.32 6,689,343 -0.10(-0.23%)
Feb 11, 2008 42.93 43.58 42.63 43.42 3,829,182 +0.39(+0.92%)
Feb 08, 2008 43.19 43.37 42.62 43.03 5,152,316 -0.31(-0.71%)
Feb 07, 2008 43.05 43.56 42.87 43.33 6,361,775 -0.03(-0.08%)
Feb 06, 2008 43.53 43.78 43.16 43.37 7,067,869 +0.05(+0.11%)
Feb 05, 2008 43.44 43.77 43.22 43.32 8,768,297 -0.81(-1.84%)
Feb 04, 2008 44.49 44.64 44.08 44.13 6,166,428 -0.35(-0.79%)
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.