Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 43.28 44.02 43.16 44.02 5,122,789 +0.76(+1.76%)
Feb 29, 2008 43.92 44.04 43.20 43.26 5,479,306 -1.23(-2.77%)
Feb 28, 2008 44.43 44.78 44.19 44.49 5,906,192 -0.34(-0.75%)
Feb 27, 2008 44.30 45.11 44.10 44.83 6,739,997 +0.35(+0.79%)
Feb 26, 2008 43.41 44.52 43.41 44.48 7,014,611 +0.94(+2.16%)
Feb 25, 2008 42.45 43.61 42.18 43.54 7,020,290 +1.03(+2.42%)
Feb 22, 2008 41.83 42.61 41.59 42.51 7,184,208 +0.77(+1.86%)
Feb 21, 2008 42.46 42.73 41.64 41.73 5,110,840 -0.63(-1.49%)
Feb 20, 2008 42.13 42.50 41.49 42.37 8,115,822 -0.05(-0.11%)
Feb 19, 2008 42.53 43.01 42.31 42.41 7,639,690 +0.28(+0.66%)
Feb 18, 2008 43.16 43.22 41.99 42.13 0 +0.00(+0.00%)
Feb 15, 2008 43.16 43.22 41.99 42.13 29,129,672 -1.11(-2.56%)
Feb 14, 2008 44.24 44.55 43.20 43.24 6,759,025 -0.99(-2.24%)
Feb 13, 2008 43.64 44.30 43.54 44.23 4,608,095 +0.98(+2.26%)
Feb 12, 2008 43.38 43.95 42.99 43.25 7,290,250 -0.08(-0.19%)
Feb 11, 2008 43.03 43.41 42.67 43.34 9,187,060 -0.14(-0.33%)
Feb 08, 2008 43.85 43.92 43.17 43.48 5,042,763 -0.71(-1.60%)
Feb 07, 2008 43.78 44.40 43.61 44.19 6,037,011 +0.08(+0.17%)
Feb 06, 2008 44.77 44.95 43.98 44.11 5,574,355 -0.28(-0.63%)
Feb 05, 2008 44.77 45.43 44.16 44.39 7,806,532 -1.08(-2.38%)
Feb 04, 2008 45.10 45.68 45.05 45.47 6,144,219 +0.20(+0.45%)
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.