Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 46.20 46.99 45.72 46.69 5,754,135 +0.57(+1.24%)
May 29, 2008 44.24 46.62 44.24 46.12 12,843,989 +2.12(+4.82%)
May 28, 2008 43.45 44.22 43.11 44.00 5,760,960 +0.75(+1.73%)
May 27, 2008 43.27 44.17 42.50 43.25 5,646,196 -0.05(-0.12%)
May 26, 2008 42.69 43.98 42.50 43.30 0 +0.00(+0.00%)
May 23, 2008 42.69 43.98 42.50 43.30 5,735,242 +0.49(+1.14%)
May 22, 2008 42.66 43.00 42.00 42.81 5,161,645 +0.19(+0.45%)
May 21, 2008 43.35 43.75 42.51 42.62 6,148,039 -0.72(-1.66%)
May 20, 2008 43.93 43.96 42.86 43.34 5,173,463 -0.74(-1.68%)
May 19, 2008 45.00 45.01 43.91 44.08 4,288,800 -0.94(-2.09%)
May 16, 2008 45.42 45.42 44.23 45.02 4,616,409 -0.24(-0.53%)
May 15, 2008 44.88 45.37 44.07 45.26 4,659,400 +0.38(+0.85%)
May 14, 2008 43.92 45.12 43.63 44.88 5,061,730 +1.25(+2.87%)
May 13, 2008 43.48 43.88 43.01 43.63 4,301,217 -0.04(-0.09%)
May 12, 2008 42.12 43.77 42.08 43.67 6,032,649 +1.74(+4.15%)
May 09, 2008 41.99 42.45 41.67 41.93 2,844,962 -0.12(-0.29%)
May 08, 2008 44.00 44.00 41.76 42.05 8,977,152 -1.40(-3.22%)
May 07, 2008 44.65 44.78 43.29 43.45 4,676,736 -0.99(-2.23%)
May 06, 2008 43.57 44.86 43.43 44.44 4,226,952 +0.58(+1.32%)
May 05, 2008 44.65 44.68 43.61 43.86 4,779,934 -1.06(-2.36%)
May 02, 2008 45.06 45.34 44.25 44.92 6,404,479 +0.12(+0.27%)
May 01, 2008 43.03 44.80 42.80 44.80 5,777,162 +1.78(+4.14%)
Apr 30, 2008 44.56 44.58 42.79 43.02 5,338,789 -1.36(-3.06%)
Apr 29, 2008 45.35 45.87 44.05 44.38 6,272,134 -0.94(-2.07%)
Apr 28, 2008 45.25 45.95 44.61 45.32 5,979,061 +0.23(+0.51%)
Apr 25, 2008 44.23 45.12 43.86 45.09 6,119,458 +1.14(+2.59%)
Apr 24, 2008 43.49 44.75 43.02 43.95 6,745,988 +0.34(+0.78%)
Apr 23, 2008 42.45 43.72 42.28 43.61 4,415,345 +1.24(+2.93%)
Apr 22, 2008 43.53 43.53 42.05 42.37 4,580,405 -1.40(-3.20%)
Apr 21, 2008 43.41 44.00 43.13 43.77 4,814,972 -0.06(-0.14%)
Apr 18, 2008 43.01 43.95 43.01 43.83 7,586,584 +1.34(+3.15%)
Apr 17, 2008 42.71 42.71 42.02 42.49 3,729,484 -0.30(-0.70%)
Apr 16, 2008 42.15 42.87 41.73 42.79 4,505,332 +1.03(+2.47%)
Apr 15, 2008 41.25 41.85 40.78 41.76 4,661,216 +0.73(+1.78%)
Apr 14, 2008 41.00 41.44 40.56 41.03 5,092,485 -0.15(-0.36%)
Apr 11, 2008 41.66 42.20 41.09 41.18 4,209,795 -0.91(-2.16%)
Apr 10, 2008 41.36 42.75 41.28 42.09 5,040,733 +0.82(+1.99%)
Apr 09, 2008 42.45 42.52 40.92 41.27 4,880,525 -0.92(-2.18%)
Apr 08, 2008 42.31 42.58 41.84 42.19 4,131,476 -0.34(-0.80%)
Apr 07, 2008 43.29 43.29 42.22 42.53 3,838,000 -0.36(-0.84%)
Apr 04, 2008 42.22 43.42 42.02 42.89 5,953,354 +0.36(+0.85%)
Apr 03, 2008 43.25 43.25 41.96 42.53 9,716,904 -1.41(-3.21%)
Apr 02, 2008 45.63 45.66 43.38 43.94 19,600,788 +0.47(+1.08%)
Apr 01, 2008 41.95 43.62 41.94 43.47 9,508,776 +2.01(+4.85%)
Mar 31, 2008 41.00 41.91 40.49 41.46 6,794,062 +0.90(+2.22%)
Mar 28, 2008 41.40 41.43 40.29 40.56 8,415,822 -1.71(-4.05%)
Mar 27, 2008 42.30 44.00 42.27 42.27 8,339,358 -0.01(-0.02%)
Mar 26, 2008 42.05 42.40 41.65 42.28 7,179,809 -0.51(-1.19%)
Mar 25, 2008 43.26 43.68 42.02 42.79 5,739,243 -0.48(-1.11%)
Mar 24, 2008 43.25 44.13 42.95 43.27 8,570,310 +0.86(+2.03%)
Mar 21, 2008 40.52 42.73 40.34 42.41 8,604,769 +0.00(+0.00%)
Mar 20, 2008 40.52 42.73 40.34 42.41 8,604,769 +1.94(+4.79%)
Mar 19, 2008 41.23 41.70 40.43 40.47 5,046,157 -0.64(-1.56%)
Mar 18, 2008 40.11 41.25 39.77 41.11 8,159,012 +1.68(+4.26%)
Mar 17, 2008 39.14 40.40 38.75 39.43 7,331,543 -0.58(-1.45%)
Mar 14, 2008 40.83 41.12 39.25 40.01 5,402,537 -0.60(-1.48%)
Mar 13, 2008 39.86 41.05 39.25 40.61 5,959,220 +0.26(+0.64%)
Mar 12, 2008 41.46 42.02 40.22 40.35 5,569,430 -1.03(-2.49%)
Mar 11, 2008 41.42 41.79 40.12 41.38 7,136,234 +1.62(+4.07%)
Mar 10, 2008 39.90 40.55 39.47 39.76 6,690,830 -0.11(-0.28%)
Mar 07, 2008 40.44 41.23 39.43 39.87 9,951,750 -0.97(-2.38%)
Mar 06, 2008 42.60 42.64 40.65 40.84 8,427,527 -1.96(-4.58%)
Mar 05, 2008 42.80 43.69 42.23 42.80 5,019,482 +0.20(+0.47%)
Mar 04, 2008 42.45 43.02 42.03 42.60 16,426,867 -0.68(-1.57%)
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.