Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 41.42 41.86 41.27 41.58 4,634,552 +0.20(+0.49%)
May 29, 2008 41.54 41.85 40.87 41.37 3,462,165 +0.07(+0.17%)
May 28, 2008 41.45 41.90 41.14 41.30 5,007,153 +0.07(+0.17%)
May 27, 2008 40.94 41.53 40.68 41.23 3,063,560 +0.26(+0.63%)
May 26, 2008 41.29 41.29 40.81 40.98 0 +0.00(+0.00%)
May 23, 2008 41.29 41.29 40.81 40.98 3,867,557 -0.43(-1.03%)
May 22, 2008 41.84 42.02 41.27 41.40 4,591,182 -0.52(-1.25%)
May 21, 2008 42.99 43.30 41.85 41.93 5,568,789 -0.91(-2.12%)
May 20, 2008 43.29 43.29 42.66 42.83 4,226,527 -0.58(-1.33%)
May 19, 2008 43.42 43.93 42.92 43.41 4,936,620 +0.31(+0.71%)
May 16, 2008 43.68 43.68 42.89 43.10 5,144,717 -0.43(-0.99%)
May 15, 2008 43.65 43.69 42.88 43.54 7,084,315 +0.31(+0.71%)
May 14, 2008 42.54 43.73 42.53 43.23 7,182,532 +0.81(+1.91%)
May 13, 2008 42.02 42.47 41.97 42.42 5,597,396 +0.59(+1.42%)
May 12, 2008 41.58 41.94 41.06 41.83 4,315,399 +0.27(+0.65%)
May 09, 2008 40.98 41.79 40.70 41.56 2,771,466 +0.16(+0.39%)
May 08, 2008 41.14 41.53 40.98 41.40 5,529,004 +0.26(+0.63%)
May 07, 2008 42.47 42.47 41.02 41.14 5,792,752 -1.26(-2.98%)
May 06, 2008 42.20 42.49 41.80 42.40 3,817,791 +0.15(+0.35%)
May 05, 2008 42.24 42.36 41.86 42.25 3,605,290 -0.03(-0.07%)
May 02, 2008 42.63 43.20 41.59 42.28 6,180,170 -0.03(-0.07%)
May 01, 2008 41.43 42.33 41.30 42.31 5,810,703 +0.89(+2.14%)
Apr 30, 2008 41.74 42.35 41.35 41.42 5,478,392 -0.32(-0.77%)
Apr 29, 2008 42.02 42.02 41.33 41.74 4,709,232 -0.42(-0.99%)
Apr 28, 2008 42.35 42.54 41.97 42.16 5,975,099 -0.02(-0.05%)
Apr 25, 2008 42.34 42.50 41.70 42.18 5,331,831 +0.13(+0.30%)
Apr 24, 2008 41.01 42.32 40.73 42.06 7,767,101 +1.11(+2.71%)
Apr 23, 2008 41.49 41.66 40.68 40.95 5,357,268 -0.47(-1.13%)
Apr 22, 2008 41.86 42.18 41.00 41.42 6,194,329 -0.70(-1.66%)
Apr 21, 2008 42.26 42.36 41.85 42.11 7,004,333 -0.42(-0.98%)
Apr 18, 2008 41.70 42.76 41.14 42.53 13,901,438 +2.50(+6.25%)
Apr 17, 2008 40.17 40.43 39.78 40.03 6,365,971 -0.33(-0.83%)
Apr 16, 2008 39.64 40.44 39.30 40.36 6,993,416 +0.98(+2.50%)
Apr 15, 2008 39.48 39.67 39.05 39.38 6,827,415 +0.07(+0.18%)
Apr 14, 2008 39.81 39.89 39.05 39.31 8,601,356 -0.43(-1.09%)
Apr 11, 2008 39.89 40.68 39.67 39.74 7,783,983 -1.26(-3.08%)
Apr 10, 2008 40.61 41.36 40.10 41.00 7,116,258 +0.54(+1.33%)
Apr 09, 2008 40.43 41.10 40.10 40.47 6,289,529 +0.59(+1.47%)
Apr 08, 2008 40.27 40.27 39.67 39.88 5,600,271 -0.64(-1.58%)
Apr 07, 2008 41.00 41.03 40.43 40.52 4,933,123 -0.11(-0.27%)
Apr 04, 2008 39.76 40.80 39.76 40.64 7,328,240 +0.44(+1.09%)
Apr 03, 2008 39.87 40.41 39.84 40.20 5,287,785 +0.01(+0.02%)
Apr 02, 2008 40.27 40.57 40.03 40.19 5,671,337 -0.11(-0.28%)
Apr 01, 2008 39.62 40.45 39.59 40.30 6,909,324 +0.96(+2.43%)
Mar 31, 2008 38.86 39.60 38.86 39.35 6,294,509 +0.40(+1.02%)
Mar 28, 2008 38.68 39.26 38.47 38.95 6,184,242 +0.59(+1.55%)
Mar 27, 2008 38.81 38.91 38.31 38.35 8,913,211 -0.44(-1.13%)
Mar 26, 2008 38.86 39.09 38.60 38.79 6,015,287 -0.26(-0.66%)
Mar 25, 2008 38.35 39.16 38.12 39.05 7,758,005 +0.69(+1.80%)
Mar 24, 2008 37.94 38.61 37.84 38.36 5,993,816 +0.50(+1.33%)
Mar 21, 2008 38.48 38.48 37.31 37.86 16,870,716 +0.00(+0.00%)
Mar 20, 2008 38.48 38.48 37.31 37.86 16,870,572 -0.57(-1.49%)
Mar 19, 2008 39.74 40.18 38.43 38.43 7,212,155 -1.16(-2.94%)
Mar 18, 2008 39.30 39.60 38.66 39.60 9,308,330 +1.09(+2.83%)
Mar 17, 2008 38.29 39.16 38.11 38.51 12,438,868 -0.63(-1.62%)
Mar 14, 2008 39.75 39.99 38.65 39.14 7,069,099 -0.40(-1.01%)
Mar 13, 2008 39.12 39.89 38.62 39.54 7,700,662 -0.20(-0.49%)
Mar 12, 2008 39.73 40.31 39.66 39.74 4,294,129 +0.01(+0.04%)
Mar 11, 2008 39.34 39.76 38.80 39.72 6,222,377 +0.89(+2.30%)
Mar 10, 2008 39.40 39.55 38.73 38.83 4,738,281 -0.61(-1.56%)
Mar 07, 2008 39.77 40.08 39.18 39.44 6,229,070 -0.64(-1.60%)
Mar 06, 2008 40.87 41.01 40.02 40.08 5,282,450 -1.07(-2.61%)
Mar 05, 2008 40.94 41.60 40.67 41.16 5,455,068 +0.35(+0.85%)
Mar 04, 2008 40.53 40.91 40.13 40.81 6,565,955 -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.