Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 47.90 48.82 47.51 48.63 7,106,659 +0.79(+1.65%)
Apr 29, 2008 49.46 49.46 47.67 47.84 7,590,091 -2.12(-4.24%)
Apr 28, 2008 51.04 51.12 49.85 49.96 5,186,474 -0.64(-1.26%)
Apr 25, 2008 49.46 50.81 48.79 50.60 7,258,938 +1.49(+3.04%)
Apr 24, 2008 50.53 50.78 48.79 49.11 6,282,052 -2.05(-4.01%)
Apr 23, 2008 51.06 51.44 50.24 51.16 5,389,948 +0.00(+0.00%)
Apr 22, 2008 51.43 52.36 50.86 51.16 5,247,639 -0.06(-0.12%)
Apr 21, 2008 50.31 51.64 50.06 51.22 8,703,055 +1.21(+2.41%)
Apr 18, 2008 49.57 50.14 48.11 50.01 5,645,905 +0.82(+1.67%)
Apr 17, 2008 49.57 50.29 48.89 49.19 6,466,692 -0.39(-0.78%)
Apr 16, 2008 49.55 49.57 48.28 49.57 6,184,780 +0.69(+1.42%)
Apr 15, 2008 48.49 50.14 48.04 48.88 6,351,316 +1.21(+2.54%)
Apr 14, 2008 47.15 48.32 47.15 47.67 6,456,663 +0.59(+1.24%)
Apr 11, 2008 47.84 48.15 46.85 47.08 6,442,417 -1.30(-2.70%)
Apr 10, 2008 47.50 48.63 47.50 48.39 7,141,035 +0.79(+1.67%)
Apr 09, 2008 47.62 48.45 47.20 47.59 7,409,532 -0.40(-0.83%)
Apr 08, 2008 46.68 48.25 46.68 47.99 6,506,976 +0.96(+2.04%)
Apr 07, 2008 46.57 47.92 46.33 47.03 8,138,024 +0.89(+1.94%)
Apr 04, 2008 45.72 46.70 45.51 46.14 5,172,764 +0.87(+1.93%)
Apr 03, 2008 44.88 46.07 44.88 45.26 6,313,273 +0.03(+0.07%)
Apr 02, 2008 45.21 46.10 44.26 45.23 6,327,234 +0.18(+0.41%)
Apr 01, 2008 45.18 45.37 43.89 45.05 6,143,469 +0.32(+0.73%)
Mar 31, 2008 44.93 45.45 43.80 44.73 5,985,416 +0.42(+0.94%)
Mar 28, 2008 44.35 45.04 43.80 44.31 5,092,977 +0.36(+0.81%)
Mar 27, 2008 44.87 45.80 43.93 43.95 6,568,852 -0.93(-2.07%)
Mar 26, 2008 43.15 45.31 43.15 44.88 9,002,807 +1.56(+3.61%)
Mar 25, 2008 42.78 43.89 42.29 43.32 6,822,276 +0.82(+1.94%)
Mar 24, 2008 42.10 43.20 41.53 42.49 7,994,947 +0.65(+1.55%)
Mar 21, 2008 41.00 42.16 39.47 41.85 16,451,722 +0.00(+0.00%)
Mar 20, 2008 41.00 42.16 39.47 41.85 16,451,722 -0.32(-0.75%)
Mar 19, 2008 45.79 46.65 42.10 42.16 13,674,939 -3.86(-8.38%)
Mar 18, 2008 46.01 46.03 45.03 46.02 9,317,684 +1.14(+2.54%)
Mar 17, 2008 45.98 46.28 43.68 44.88 10,533,483 -2.12(-4.51%)
Mar 14, 2008 47.05 47.33 45.86 47.00 11,170,699 -0.32(-0.68%)
Mar 13, 2008 43.79 47.77 43.79 47.32 14,300,110 +2.99(+6.75%)
Mar 12, 2008 45.38 45.54 43.73 44.33 7,745,072 -1.11(-2.44%)
Mar 11, 2008 43.52 45.56 43.27 45.44 10,647,911 +2.74(+6.41%)
Mar 10, 2008 43.41 43.41 42.32 42.70 9,490,197 -0.71(-1.63%)
Mar 07, 2008 43.40 44.14 42.85 43.41 10,957,033 -0.43(-0.98%)
Mar 06, 2008 44.65 45.00 43.73 43.84 9,746,973 -1.12(-2.49%)
Mar 05, 2008 45.10 45.34 44.42 44.95 12,378,382 +0.26(+0.59%)
Mar 04, 2008 44.73 45.65 43.46 44.69 13,555,974 -0.85(-1.86%)
Mar 03, 2008 44.38 46.02 44.00 45.54 14,055,906 +1.19(+2.67%)
Feb 29, 2008 45.89 46.18 43.96 44.35 14,604,365 -2.14(-4.60%)
Feb 28, 2008 42.02 48.42 41.95 46.49 44,057,876 +7.10(+18.03%)
Feb 27, 2008 39.70 40.31 39.31 39.39 8,765,877 -0.95(-2.36%)
Feb 26, 2008 38.70 40.60 38.16 40.34 17,701,562 +1.53(+3.94%)
Feb 25, 2008 37.28 39.01 37.28 38.81 13,083,509 +1.78(+4.81%)
Feb 22, 2008 36.48 37.11 36.14 37.03 5,560,063 +0.63(+1.72%)
Feb 21, 2008 37.61 37.61 36.33 36.40 7,513,148 -1.06(-2.84%)
Feb 20, 2008 36.17 37.64 36.17 37.47 7,203,292 +0.79(+2.14%)
Feb 19, 2008 36.63 37.63 36.02 36.68 10,720,626 +0.89(+2.48%)
Feb 18, 2008 36.18 36.82 34.96 35.79 0 +0.00(+0.00%)
Feb 15, 2008 36.18 36.82 34.96 35.79 9,064,592 -0.59(-1.63%)
Feb 14, 2008 36.85 37.45 36.39 36.39 9,493,446 -0.94(-2.53%)
Feb 13, 2008 36.85 37.55 36.75 37.33 9,812,401 +0.83(+2.27%)
Feb 12, 2008 36.84 37.46 36.07 36.50 10,734,263 -0.19(-0.51%)
Feb 11, 2008 34.92 36.73 34.72 36.69 14,578,783 +1.61(+4.58%)
Feb 08, 2008 34.06 35.52 34.01 35.08 11,416,282 +1.50(+4.47%)
Feb 07, 2008 32.47 33.92 32.47 33.58 9,506,877 +0.85(+2.58%)
Feb 06, 2008 33.11 33.43 32.50 32.73 8,265,727 +0.12(+0.37%)
Feb 05, 2008 32.86 33.56 32.61 32.61 7,558,479 -1.18(-3.49%)
Feb 04, 2008 33.22 33.93 33.12 33.79 5,125,674 +0.45(+1.35%)
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.