Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 53.26 53.79 52.85 53.41 124,717 +0.31(+0.58%)
May 29, 2008 52.60 53.92 52.40 53.10 138,623 +0.49(+0.93%)
May 28, 2008 51.69 52.65 51.07 52.61 98,414 +0.96(+1.86%)
May 27, 2008 51.28 51.81 50.45 51.65 83,326 +0.71(+1.39%)
May 26, 2008 51.05 51.17 50.61 50.94 0 +0.00(+0.00%)
May 23, 2008 51.05 51.17 50.61 50.94 97,645 -0.45(-0.88%)
May 22, 2008 50.42 52.08 50.27 51.39 99,836 +0.77(+1.52%)
May 21, 2008 51.38 51.78 50.43 50.62 122,335 -0.72(-1.40%)
May 20, 2008 50.32 51.35 50.04 51.34 103,463 +0.70(+1.38%)
May 19, 2008 51.26 51.69 50.26 50.64 111,177 -0.62(-1.21%)
May 16, 2008 52.10 52.10 50.75 51.26 114,406 -0.73(-1.40%)
May 15, 2008 51.47 52.47 50.55 51.99 104,832 +0.33(+0.64%)
May 14, 2008 51.54 52.47 51.46 51.66 120,216 +0.00(+0.00%)
May 13, 2008 52.13 52.13 51.48 51.66 165,426 -0.55(-1.05%)
May 12, 2008 50.28 52.63 49.86 52.21 168,701 +1.92(+3.82%)
May 09, 2008 50.40 50.68 49.66 50.29 50,259 -0.30(-0.59%)
May 08, 2008 49.92 51.10 49.30 50.59 121,144 +0.97(+1.95%)
May 07, 2008 50.57 51.09 49.24 49.62 138,532 -0.79(-1.57%)
May 06, 2008 48.96 50.73 48.33 50.41 204,892 +1.33(+2.71%)
May 05, 2008 50.21 50.21 48.83 49.08 184,339 -0.83(-1.66%)
May 02, 2008 51.34 51.69 49.74 49.91 180,924 -1.14(-2.23%)
May 01, 2008 49.50 51.52 48.23 51.05 335,005 +2.88(+5.98%)
Apr 30, 2008 48.80 49.71 48.17 48.17 181,534 -0.38(-0.78%)
Apr 29, 2008 49.77 49.95 48.00 48.55 117,898 -1.08(-2.18%)
Apr 28, 2008 49.21 50.04 49.20 49.63 130,178 +0.31(+0.63%)
Apr 25, 2008 50.13 50.15 48.71 49.32 117,640 -0.50(-1.00%)
Apr 24, 2008 49.83 50.75 49.14 49.82 174,808 +0.34(+0.68%)
Apr 23, 2008 49.20 49.95 48.90 49.48 115,167 +0.39(+0.80%)
Apr 22, 2008 49.80 50.32 48.52 49.09 328,353 -0.54(-1.09%)
Apr 21, 2008 49.48 50.17 47.50 49.63 656,244 +5.68(+12.92%)
Apr 18, 2008 43.70 44.20 43.70 43.95 118,684 +0.96(+2.23%)
Apr 17, 2008 44.04 44.12 42.92 42.99 156,449 -1.16(-2.63%)
Apr 16, 2008 44.66 44.87 43.64 44.15 257,724 -0.02(-0.05%)
Apr 15, 2008 44.39 44.43 43.64 44.17 127,600 +0.06(+0.14%)
Apr 14, 2008 43.82 44.86 43.69 44.11 132,424 +0.18(+0.41%)
Apr 11, 2008 44.86 44.91 43.50 43.93 198,672 -1.56(-3.43%)
Apr 10, 2008 44.50 45.89 44.23 45.49 256,000 +0.86(+1.93%)
Apr 09, 2008 45.89 45.89 44.43 44.63 172,667 -1.06(-2.32%)
Apr 08, 2008 45.92 46.04 45.43 45.69 175,617 -0.72(-1.55%)
Apr 07, 2008 47.28 47.52 46.21 46.41 165,213 -0.61(-1.30%)
Apr 04, 2008 47.55 47.72 46.58 47.02 315,300 -0.36(-0.76%)
Apr 03, 2008 47.84 48.21 46.97 47.38 296,258 -0.99(-2.05%)
Apr 02, 2008 48.39 49.20 48.06 48.37 161,741 -0.13(-0.27%)
Apr 01, 2008 46.75 49.09 46.75 48.50 192,743 +2.25(+4.86%)
Mar 31, 2008 46.00 46.86 45.83 46.25 167,012 +0.33(+0.72%)
Mar 28, 2008 46.49 47.09 45.72 45.92 77,100 -0.78(-1.67%)
Mar 27, 2008 47.45 47.74 46.59 46.70 110,500 -0.51(-1.08%)
Mar 26, 2008 47.59 47.59 46.78 47.21 147,778 -0.45(-0.94%)
Mar 25, 2008 47.73 47.73 46.81 47.66 139,962 +0.21(+0.44%)
Mar 24, 2008 46.15 48.13 46.15 47.45 197,200 +1.40(+3.04%)
Mar 21, 2008 45.65 46.73 45.37 46.05 408,370 +0.00(+0.00%)
Mar 20, 2008 45.65 46.73 45.37 46.05 408,370 -0.05(-0.11%)
Mar 19, 2008 48.61 49.23 46.08 46.10 160,483 -1.62(-3.39%)
Mar 18, 2008 46.50 48.05 45.91 47.72 220,600 +2.39(+5.27%)
Mar 17, 2008 43.41 45.99 43.26 45.33 148,756 +0.75(+1.68%)
Mar 14, 2008 46.50 46.50 44.12 44.58 148,600 -1.41(-3.07%)
Mar 13, 2008 44.73 47.51 43.80 45.99 362,087 +0.41(+0.90%)
Mar 12, 2008 46.83 46.83 45.42 45.58 141,500 -1.18(-2.52%)
Mar 11, 2008 45.39 46.76 45.39 46.76 182,644 +2.70(+6.13%)
Mar 10, 2008 46.67 46.67 43.88 44.06 153,600 -2.54(-5.45%)
Mar 07, 2008 44.82 47.46 44.80 46.60 194,500 +1.30(+2.87%)
Mar 06, 2008 47.94 47.94 45.27 45.30 182,600 -2.81(-5.84%)
Mar 05, 2008 47.10 48.16 46.85 48.11 174,100 +1.45(+3.11%)
Mar 04, 2008 45.76 47.03 45.38 46.66 215,332 +0.60(+1.30%)
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.