Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 44.63 44.74 43.94 44.20 1,248,435 -0.40(-0.89%)
May 29, 2008 43.40 44.91 43.07 44.60 1,833,276 +1.34(+3.09%)
May 28, 2008 43.91 44.35 43.01 43.26 1,781,249 -0.47(-1.08%)
May 27, 2008 43.34 43.84 42.84 43.73 1,097,990 +0.68(+1.57%)
May 26, 2008 43.53 43.53 42.56 43.05 0 +0.00(+0.00%)
May 23, 2008 43.53 43.53 42.56 43.05 1,360,335 -0.37(-0.86%)
May 22, 2008 43.47 43.92 43.05 43.43 1,169,291 +0.14(+0.33%)
May 21, 2008 43.95 43.97 43.14 43.28 2,461,743 -0.64(-1.46%)
May 20, 2008 44.47 44.47 43.37 43.92 2,098,410 -0.73(-1.63%)
May 19, 2008 45.16 45.76 44.43 44.65 1,611,427 -0.26(-0.59%)
May 16, 2008 45.43 45.92 44.34 44.91 2,534,255 -0.61(-1.34%)
May 15, 2008 46.71 48.11 44.89 45.52 4,373,180 -0.48(-1.04%)
May 14, 2008 45.12 46.49 44.92 46.00 1,477,607 +1.07(+2.39%)
May 13, 2008 44.96 45.50 44.60 44.93 1,631,216 +0.08(+0.17%)
May 12, 2008 43.34 44.92 43.34 44.85 1,785,103 +1.40(+3.23%)
May 09, 2008 43.05 43.82 42.66 43.45 894,349 +0.36(+0.84%)
May 08, 2008 44.13 44.39 42.80 43.09 2,309,269 -0.82(-1.87%)
May 07, 2008 44.58 45.16 43.77 43.91 1,973,310 -0.35(-0.79%)
May 06, 2008 44.21 44.91 43.66 44.26 2,076,569 +0.06(+0.14%)
May 05, 2008 45.26 45.26 44.17 44.20 2,374,585 -1.15(-2.54%)
May 02, 2008 45.58 46.04 44.49 45.35 2,348,500 +0.37(+0.83%)
May 01, 2008 43.43 45.16 43.22 44.98 1,593,892 +1.32(+3.02%)
Apr 30, 2008 44.84 44.84 43.48 43.66 2,024,849 -1.00(-2.24%)
Apr 29, 2008 45.18 45.20 43.62 44.66 2,503,806 -0.49(-1.09%)
Apr 28, 2008 46.04 46.09 44.54 45.15 2,434,277 -0.68(-1.48%)
Apr 25, 2008 44.48 45.99 44.21 45.83 4,266,975 +1.51(+3.40%)
Apr 24, 2008 44.62 45.45 43.91 44.33 11,151,153 -4.82(-9.81%)
Apr 23, 2008 48.48 49.97 48.48 49.15 2,585,504 +0.65(+1.35%)
Apr 22, 2008 49.37 49.54 47.98 48.49 1,806,521 -1.28(-2.57%)
Apr 21, 2008 49.20 49.80 48.84 49.77 1,550,398 +0.58(+1.17%)
Apr 18, 2008 49.39 50.00 48.55 49.20 4,950,451 +0.34(+0.70%)
Apr 17, 2008 48.23 49.05 48.04 48.85 5,615,799 +0.34(+0.70%)
Apr 16, 2008 48.40 48.82 46.79 48.51 6,157,063 +0.42(+0.87%)
Apr 15, 2008 48.89 49.26 47.64 48.09 3,775,421 -0.58(-1.20%)
Apr 14, 2008 49.71 49.71 48.37 48.67 3,213,042 -0.95(-1.92%)
Apr 11, 2008 49.18 50.09 49.04 49.63 4,758,026 -1.49(-2.91%)
Apr 10, 2008 51.83 52.09 50.70 51.12 3,145,555 -1.10(-2.11%)
Apr 09, 2008 53.61 53.86 52.04 52.22 1,750,336 -1.46(-2.73%)
Apr 08, 2008 53.52 54.16 53.27 53.68 1,923,594 -0.25(-0.46%)
Apr 07, 2008 55.07 55.10 53.81 53.93 1,585,665 -0.79(-1.44%)
Apr 04, 2008 55.16 55.31 54.01 54.72 1,415,656 -0.21(-0.38%)
Apr 03, 2008 54.18 55.18 53.82 54.93 1,683,081 +0.14(+0.26%)
Apr 02, 2008 55.19 55.54 54.59 54.78 2,395,174 +0.02(+0.04%)
Apr 01, 2008 52.20 55.10 52.20 54.76 3,338,362 +2.70(+5.19%)
Mar 31, 2008 51.08 52.39 50.52 52.06 1,478,294 +0.83(+1.62%)
Mar 28, 2008 51.59 51.94 51.11 51.23 958,220 -0.05(-0.11%)
Mar 27, 2008 52.13 52.35 51.25 51.28 1,601,293 -0.46(-0.88%)
Mar 26, 2008 52.59 53.25 51.56 51.74 2,060,194 -0.85(-1.62%)
Mar 25, 2008 53.27 53.41 51.98 52.59 1,436,452 -0.43(-0.80%)
Mar 24, 2008 53.39 54.33 52.73 53.02 2,435,669 -0.22(-0.42%)
Mar 21, 2008 51.26 53.44 50.58 53.24 2,414,183 +0.00(+0.00%)
Mar 20, 2008 51.26 53.44 50.58 53.24 2,414,183 +1.98(+3.86%)
Mar 19, 2008 51.63 52.38 51.14 51.26 3,008,351 -0.01(-0.02%)
Mar 18, 2008 49.37 51.60 48.65 51.27 2,806,600 +2.73(+5.62%)
Mar 17, 2008 48.48 49.50 47.33 48.54 3,591,706 -1.21(-2.42%)
Mar 14, 2008 51.46 51.46 49.19 49.75 1,784,140 -1.23(-2.41%)
Mar 13, 2008 49.81 51.33 48.96 50.98 2,703,016 -0.07(-0.14%)
Mar 12, 2008 51.45 52.10 50.10 51.05 1,802,998 +0.03(+0.06%)
Mar 11, 2008 50.10 51.48 49.67 51.02 2,622,223 +1.67(+3.39%)
Mar 10, 2008 50.10 50.62 49.31 49.35 2,260,326 -0.89(-1.77%)
Mar 07, 2008 49.14 51.19 48.81 50.23 3,119,080 +0.82(+1.65%)
Mar 06, 2008 50.25 50.48 49.06 49.42 2,804,871 -1.18(-2.32%)
Mar 05, 2008 50.82 52.28 50.16 50.59 4,453,831 -2.12(-4.02%)
Mar 04, 2008 52.15 53.13 51.64 52.71 3,255,492 +0.01(+0.02%)
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.