Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 44.66 45.13 44.49 44.82 4,298,709 +0.22(+0.49%)
May 29, 2008 44.79 45.12 44.06 44.61 3,211,278 +0.08(+0.17%)
May 28, 2008 44.69 45.17 44.35 44.53 4,644,308 +0.08(+0.17%)
May 27, 2008 44.13 44.77 43.86 44.46 2,841,558 +0.28(+0.63%)
May 26, 2008 44.52 44.52 44.00 44.18 0 +0.00(+0.00%)
May 23, 2008 44.52 44.52 44.00 44.18 3,587,294 -0.46(-1.03%)
May 22, 2008 45.11 45.30 44.49 44.64 4,258,481 -0.56(-1.25%)
May 21, 2008 46.35 46.68 45.12 45.20 5,165,246 -0.98(-2.12%)
May 20, 2008 46.67 46.67 46.00 46.18 3,920,251 -0.62(-1.33%)
May 19, 2008 46.81 47.36 46.28 46.80 4,578,886 +0.33(+0.71%)
May 16, 2008 47.10 47.10 46.25 46.47 4,771,904 -0.47(-0.99%)
May 15, 2008 47.06 47.10 46.23 46.94 6,570,948 +0.33(+0.71%)
May 14, 2008 45.86 47.15 45.85 46.61 6,662,048 +0.87(+1.91%)
May 13, 2008 45.30 45.79 45.25 45.73 5,191,779 +0.64(+1.42%)
May 12, 2008 44.83 45.22 44.27 45.10 4,002,683 +0.29(+0.65%)
May 09, 2008 44.18 45.05 43.89 44.80 2,570,631 +0.17(+0.39%)
May 08, 2008 44.35 44.78 44.19 44.63 5,128,343 +0.28(+0.63%)
May 07, 2008 45.79 45.79 44.22 44.35 5,372,979 -1.36(-2.98%)
May 06, 2008 45.50 45.81 45.07 45.71 3,541,134 +0.16(+0.35%)
May 05, 2008 45.54 45.67 45.13 45.55 3,344,032 -0.03(-0.07%)
May 02, 2008 45.96 46.58 44.84 45.58 5,732,322 -0.03(-0.07%)
May 01, 2008 44.67 45.64 44.53 45.61 5,389,629 +0.95(+2.14%)
Apr 30, 2008 45.01 45.66 44.58 44.66 5,081,399 -0.35(-0.77%)
Apr 29, 2008 45.31 45.31 44.55 45.01 4,367,977 -0.45(-0.99%)
Apr 28, 2008 45.66 45.86 45.25 45.46 5,542,113 -0.02(-0.05%)
Apr 25, 2008 45.65 45.82 44.96 45.48 4,945,458 +0.14(+0.30%)
Apr 24, 2008 44.22 45.63 43.92 45.34 7,204,257 +1.20(+2.71%)
Apr 23, 2008 44.73 44.92 43.86 44.15 4,969,052 -0.50(-1.13%)
Apr 22, 2008 45.13 45.48 44.21 44.65 5,745,455 -0.75(-1.66%)
Apr 21, 2008 45.56 45.67 45.12 45.40 6,496,763 -0.45(-0.98%)
Apr 18, 2008 44.95 46.10 44.36 45.85 12,894,068 +2.70(+6.25%)
Apr 17, 2008 43.31 43.59 42.89 43.16 5,904,660 -0.36(-0.83%)
Apr 16, 2008 42.73 43.60 42.37 43.52 6,486,637 +1.06(+2.50%)
Apr 15, 2008 42.57 42.76 42.10 42.46 6,332,665 +0.08(+0.18%)
Apr 14, 2008 42.92 43.01 42.10 42.38 7,978,057 -0.47(-1.09%)
Apr 11, 2008 43.01 43.86 42.76 42.85 7,219,915 -1.36(-3.08%)
Apr 10, 2008 43.79 44.59 43.23 44.21 6,600,577 +0.58(+1.33%)
Apr 09, 2008 43.58 44.31 43.23 43.63 5,833,757 +0.63(+1.47%)
Apr 08, 2008 43.42 43.42 42.76 43.00 5,194,446 -0.69(-1.58%)
Apr 07, 2008 44.21 44.24 43.59 43.69 4,575,644 -0.12(-0.27%)
Apr 04, 2008 42.86 43.98 42.86 43.81 6,797,197 +0.47(+1.09%)
Apr 03, 2008 42.98 43.56 42.95 43.34 4,904,604 +0.01(+0.02%)
Apr 02, 2008 43.41 43.73 43.16 43.33 5,260,363 -0.12(-0.28%)
Apr 01, 2008 42.71 43.61 42.68 43.45 6,408,638 +1.03(+2.43%)
Mar 31, 2008 41.89 42.69 41.89 42.42 5,838,376 +0.43(+1.02%)
Mar 28, 2008 41.70 42.33 41.48 41.99 5,736,100 +0.64(+1.55%)
Mar 27, 2008 41.84 41.95 41.31 41.35 8,267,313 -0.47(-1.13%)
Mar 26, 2008 41.90 42.15 41.61 41.83 5,579,388 -0.28(-0.66%)
Mar 25, 2008 41.35 42.22 41.10 42.10 7,195,820 +0.74(+1.80%)
Mar 24, 2008 40.91 41.62 40.80 41.36 5,559,473 +0.54(+1.33%)
Mar 21, 2008 41.49 41.49 40.22 40.82 15,648,176 +0.00(+0.00%)
Mar 20, 2008 41.49 41.49 40.22 40.82 15,648,043 -0.62(-1.49%)
Mar 19, 2008 42.84 43.32 41.43 41.43 6,689,525 -1.26(-2.94%)
Mar 18, 2008 42.37 42.69 41.68 42.69 8,633,800 +1.17(+2.83%)
Mar 17, 2008 41.28 42.22 41.09 41.52 11,537,484 -0.68(-1.62%)
Mar 14, 2008 42.86 43.11 41.67 42.20 6,556,835 -0.43(-1.01%)
Mar 13, 2008 42.17 43.01 41.64 42.63 7,142,632 -0.21(-0.49%)
Mar 12, 2008 42.83 43.46 42.76 42.84 3,982,954 +0.02(+0.04%)
Mar 11, 2008 42.41 42.87 41.83 42.83 5,771,471 +0.96(+2.30%)
Mar 10, 2008 42.48 42.64 41.76 41.86 4,394,920 -0.66(-1.56%)
Mar 07, 2008 42.88 43.21 42.24 42.52 5,777,679 -0.69(-1.60%)
Mar 06, 2008 44.07 44.22 43.15 43.22 4,899,656 -1.16(-2.61%)
Mar 05, 2008 44.13 44.85 43.85 44.37 5,059,765 +0.38(+0.85%)
Mar 04, 2008 43.70 44.10 43.27 44.00 6,090,152 -0.02(-0.05%)
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.