Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 43.04 43.90 42.97 43.75 712,289 +1.50(+3.55%)
May 29, 2008 42.36 42.79 41.74 42.25 983,591 -0.41(-0.96%)
May 28, 2008 41.64 42.77 41.33 42.66 623,857 +0.57(+1.35%)
May 27, 2008 42.80 42.89 41.27 42.09 1,075,857 -0.67(-1.57%)
May 26, 2008 43.51 43.76 42.35 42.76 0 +0.00(+0.00%)
May 23, 2008 43.51 43.76 42.35 42.76 768,341 -1.02(-2.33%)
May 22, 2008 44.83 44.83 43.40 43.78 639,253 -0.38(-0.86%)
May 21, 2008 45.49 45.88 44.00 44.16 1,096,320 -1.08(-2.39%)
May 20, 2008 45.88 45.99 44.81 45.24 1,367,772 -0.86(-1.87%)
May 19, 2008 45.81 47.95 45.81 46.10 2,241,022 +1.76(+3.97%)
May 16, 2008 44.27 44.47 43.58 44.34 764,783 +0.05(+0.11%)
May 15, 2008 43.99 44.37 43.60 44.29 691,653 +0.56(+1.28%)
May 14, 2008 43.20 44.24 43.20 43.73 1,259,212 +1.15(+2.70%)
May 13, 2008 42.81 42.85 41.92 42.58 994,631 +1.57(+3.83%)
May 12, 2008 41.19 41.19 40.12 41.01 979,027 +0.03(+0.07%)
May 09, 2008 40.55 41.17 39.70 40.98 734,220 +0.09(+0.22%)
May 08, 2008 41.18 41.30 40.51 40.89 1,015,076 -0.36(-0.87%)
May 07, 2008 42.58 42.67 41.06 41.25 1,290,912 -2.91(-6.59%)
May 06, 2008 43.59 44.42 42.74 44.16 1,001,030 +1.05(+2.44%)
May 05, 2008 42.88 43.16 42.27 43.11 891,856 +0.51(+1.20%)
May 02, 2008 43.20 43.29 42.04 42.60 2,464,617 +0.37(+0.88%)
May 01, 2008 42.80 42.80 41.19 42.23 2,098,110 -0.59(-1.38%)
Apr 30, 2008 43.00 43.35 42.29 42.82 949,955 +0.19(+0.45%)
Apr 29, 2008 43.50 43.56 42.35 42.63 941,152 -1.09(-2.49%)
Apr 28, 2008 44.54 44.54 43.25 43.72 848,470 -0.89(-2.00%)
Apr 25, 2008 45.17 45.17 43.25 44.61 1,368,825 -0.85(-1.87%)
Apr 24, 2008 45.39 46.30 44.02 45.46 2,733,597 +1.83(+4.19%)
Apr 23, 2008 42.40 44.40 42.20 43.63 3,748,534 +4.35(+11.07%)
Apr 22, 2008 39.99 40.03 39.00 39.28 1,741,180 -0.79(-1.97%)
Apr 21, 2008 39.79 40.19 39.27 40.07 1,149,766 +0.12(+0.30%)
Apr 18, 2008 39.38 40.09 39.38 39.95 1,111,478 +0.50(+1.27%)
Apr 17, 2008 39.51 39.70 39.07 39.45 919,516 -0.72(-1.79%)
Apr 16, 2008 39.20 40.35 39.00 40.17 1,415,278 +1.11(+2.84%)
Apr 15, 2008 39.30 39.30 38.26 39.06 987,525 +0.49(+1.27%)
Apr 14, 2008 39.66 39.66 38.45 38.57 1,252,234 -1.56(-3.89%)
Apr 11, 2008 40.03 41.11 40.00 40.13 1,093,841 -2.03(-4.81%)
Apr 10, 2008 41.45 42.41 40.68 42.16 1,367,302 +1.10(+2.68%)
Apr 09, 2008 41.89 42.10 40.82 41.06 1,935,090 -2.54(-5.83%)
Apr 08, 2008 43.50 44.20 43.12 43.60 1,543,210 -1.30(-2.90%)
Apr 07, 2008 45.10 46.38 44.78 44.90 1,753,073 +0.95(+2.16%)
Apr 04, 2008 44.26 45.00 43.12 43.95 2,073,288 -0.30(-0.68%)
Apr 03, 2008 43.48 44.69 43.09 44.25 1,438,845 +1.53(+3.58%)
Apr 02, 2008 43.50 43.50 42.10 42.72 1,721,445 -1.18(-2.69%)
Apr 01, 2008 41.80 43.96 41.36 43.90 2,303,073 +3.47(+8.58%)
Mar 31, 2008 40.01 41.04 39.87 40.43 867,407 -0.37(-0.91%)
Mar 28, 2008 41.60 41.60 40.52 40.80 1,123,671 +1.49(+3.79%)
Mar 27, 2008 39.74 40.41 39.20 39.31 1,080,600 +0.73(+1.89%)
Mar 26, 2008 39.15 39.20 38.12 38.58 759,710 -0.63(-1.61%)
Mar 25, 2008 38.90 39.63 37.66 39.21 1,248,204 +1.55(+4.12%)
Mar 24, 2008 37.99 38.83 37.37 37.66 1,642,764 +0.38(+1.02%)
Mar 21, 2008 35.71 37.32 35.00 37.28 1,199,996 +0.00(+0.00%)
Mar 20, 2008 35.71 37.32 35.00 37.28 1,199,896 +1.01(+2.78%)
Mar 19, 2008 39.42 39.65 36.27 36.27 1,990,956 -3.46(-8.71%)
Mar 18, 2008 38.40 39.92 37.96 39.73 2,634,024 +1.00(+2.58%)
Mar 17, 2008 37.08 39.40 37.08 38.73 1,928,234 -1.04(-2.62%)
Mar 14, 2008 41.70 41.70 39.22 39.77 2,352,895 -3.86(-8.85%)
Mar 13, 2008 42.21 44.20 42.10 43.63 2,316,146 -1.39(-3.09%)
Mar 12, 2008 45.53 46.72 45.00 45.02 1,117,507 -1.96(-4.17%)
Mar 11, 2008 44.41 46.98 44.41 46.98 2,036,795 +3.91(+9.08%)
Mar 10, 2008 45.21 45.21 42.78 43.07 1,873,450 -2.13(-4.71%)
Mar 07, 2008 45.46 47.67 44.72 45.20 1,434,656 -0.51(-1.12%)
Mar 06, 2008 47.48 47.97 45.52 45.71 1,139,954 -1.44(-3.05%)
Mar 05, 2008 46.78 47.48 46.13 47.15 2,028,067 +1.32(+2.88%)
Mar 04, 2008 46.83 47.27 44.76 45.83 3,333,084 -3.52(-7.13%)
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.