Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 35.04 35.11 34.45 34.62 3,535,189 -0.43(-1.22%)
Jun 27, 2008 36.16 36.59 34.53 35.05 4,548,933 -1.18(-3.27%)
Jun 26, 2008 37.94 37.94 36.06 36.23 3,641,256 -2.21(-5.75%)
Jun 25, 2008 38.73 39.51 38.17 38.44 2,957,672 -0.16(-0.41%)
Jun 24, 2008 38.50 39.08 37.56 38.60 3,470,119 +0.03(+0.08%)
Jun 23, 2008 40.33 40.41 38.39 38.57 3,362,394 -1.68(-4.17%)
Jun 20, 2008 40.37 41.39 40.04 40.25 4,631,679 -0.60(-1.46%)
Jun 19, 2008 41.53 41.72 39.56 40.84 3,817,741 -0.79(-1.91%)
Jun 18, 2008 40.92 41.96 40.60 41.64 2,181,860 +0.37(+0.90%)
Jun 17, 2008 43.15 43.27 41.18 41.26 2,148,549 -1.64(-3.83%)
Jun 16, 2008 42.19 43.24 41.84 42.91 1,585,342 +0.39(+0.92%)
Jun 13, 2008 41.24 42.52 41.21 42.52 2,559,735 +1.30(+3.14%)
Jun 12, 2008 40.60 42.04 40.60 41.23 2,975,125 +0.90(+2.23%)
Jun 11, 2008 41.53 41.76 40.25 40.33 3,628,338 -1.37(-3.28%)
Jun 10, 2008 41.94 42.51 40.74 41.69 2,856,707 +0.48(+1.16%)
Jun 09, 2008 42.42 42.45 40.61 41.22 2,698,381 -0.83(-1.98%)
Jun 06, 2008 42.98 43.55 42.05 42.05 3,461,110 -1.26(-2.92%)
Jun 05, 2008 42.27 43.34 42.24 43.31 2,216,879 +1.03(+2.44%)
Jun 04, 2008 42.05 43.04 41.78 42.28 2,951,778 -0.07(-0.17%)
Jun 03, 2008 42.10 42.84 41.57 42.35 2,337,283 +0.33(+0.79%)
Jun 02, 2008 42.66 42.85 41.48 42.02 2,427,621 -0.74(-1.73%)
May 30, 2008 43.04 43.29 42.67 42.76 1,871,447 -0.25(-0.59%)
May 29, 2008 42.32 43.75 41.93 43.01 2,393,438 +0.83(+1.98%)
May 28, 2008 42.66 42.85 41.60 42.18 3,176,787 -0.46(-1.08%)
May 27, 2008 41.96 42.77 41.72 42.64 2,442,881 +0.72(+1.71%)
May 26, 2008 42.79 42.89 41.84 41.92 0 +0.00(+0.00%)
May 23, 2008 42.79 42.89 41.84 41.92 2,068,876 -1.04(-2.42%)
May 22, 2008 42.66 43.52 42.37 42.97 2,062,960 +0.41(+0.97%)
May 21, 2008 43.98 44.24 42.34 42.55 2,048,866 -1.44(-3.27%)
May 20, 2008 44.34 44.34 43.55 43.99 3,000,983 -0.39(-0.88%)
May 19, 2008 45.19 45.40 44.23 44.38 1,896,491 -0.60(-1.34%)
May 16, 2008 45.41 45.79 44.71 44.98 2,636,711 -0.26(-0.58%)
May 15, 2008 44.11 45.39 44.11 45.25 2,644,809 +0.95(+2.13%)
May 14, 2008 44.26 44.75 43.97 44.30 2,856,302 +0.33(+0.74%)
May 13, 2008 44.59 44.63 43.82 43.97 3,244,644 -0.41(-0.93%)
May 12, 2008 44.02 44.50 43.69 44.39 3,337,899 +0.61(+1.40%)
May 09, 2008 43.15 44.34 42.84 43.78 5,386,152 +0.09(+0.20%)
May 08, 2008 44.78 44.78 43.24 43.69 6,782,644 -0.82(-1.84%)
May 07, 2008 45.21 45.60 44.27 44.51 17,232,912 -0.23(-0.52%)
May 06, 2008 47.72 47.72 44.74 44.74 9,464,308 -5.13(-10.29%)
May 05, 2008 51.32 51.32 49.13 49.87 2,654,723 -1.68(-3.25%)
May 02, 2008 50.64 52.06 50.08 51.55 2,510,003 +2.20(+4.46%)
May 01, 2008 48.28 49.50 47.81 49.35 2,844,193 +1.45(+3.02%)
Apr 30, 2008 48.98 49.17 47.81 47.90 1,611,758 -0.88(-1.81%)
Apr 29, 2008 49.01 49.27 48.23 48.78 1,365,984 -0.21(-0.42%)
Apr 28, 2008 49.62 49.98 48.89 48.99 1,594,969 -0.19(-0.39%)
Apr 25, 2008 49.34 49.85 47.92 49.18 1,192,997 +0.18(+0.37%)
Apr 24, 2008 47.07 49.37 46.98 49.00 1,757,814 +2.11(+4.51%)
Apr 23, 2008 46.65 47.08 45.90 46.88 1,465,325 +0.74(+1.60%)
Apr 22, 2008 46.56 46.75 45.95 46.14 1,690,359 -0.22(-0.48%)
Apr 21, 2008 46.41 46.55 45.98 46.37 1,184,487 -0.24(-0.51%)
Apr 18, 2008 45.72 47.30 45.69 46.60 3,652,669 +1.41(+3.13%)
Apr 17, 2008 45.75 45.85 44.43 45.19 3,414,138 -0.79(-1.71%)
Apr 16, 2008 44.66 46.02 44.41 45.98 2,891,480 +1.79(+4.05%)
Apr 15, 2008 44.02 44.45 43.42 44.19 1,735,120 +0.37(+0.85%)
Apr 14, 2008 44.64 44.66 43.70 43.82 1,422,813 -0.78(-1.75%)
Apr 11, 2008 44.98 45.99 44.41 44.59 1,462,724 -1.26(-2.76%)
Apr 10, 2008 45.38 46.61 45.21 45.86 1,250,088 +0.37(+0.82%)
Apr 09, 2008 46.76 46.76 45.46 45.48 1,330,323 -1.28(-2.74%)
Apr 08, 2008 47.57 47.67 46.37 46.76 1,598,803 -1.02(-2.13%)
Apr 07, 2008 47.76 48.48 46.87 47.78 1,604,446 +0.71(+1.50%)
Apr 04, 2008 47.22 47.90 46.29 47.07 1,469,767 -0.13(-0.29%)
Apr 03, 2008 46.60 47.65 46.06 47.21 1,524,495 +0.48(+1.04%)
Apr 02, 2008 47.31 47.60 45.99 46.72 2,390,744 +0.10(+0.22%)
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.