Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 45.05 45.30 43.37 43.54 1,596,021 -1.42(-3.16%)
Apr 29, 2008 44.66 45.69 44.47 44.96 1,395,308 +0.07(+0.16%)
Apr 28, 2008 44.40 45.41 43.88 44.89 2,292,211 +0.42(+0.94%)
Apr 25, 2008 43.43 44.61 43.13 44.47 2,421,089 +1.34(+3.11%)
Apr 24, 2008 42.01 43.53 41.65 43.13 1,615,176 +1.23(+2.94%)
Apr 23, 2008 41.15 42.15 40.71 41.90 1,242,879 +0.79(+1.92%)
Apr 22, 2008 42.24 42.24 40.63 41.11 1,493,199 -1.23(-2.91%)
Apr 21, 2008 41.70 42.49 41.44 42.34 1,165,465 +0.33(+0.79%)
Apr 18, 2008 42.69 42.95 41.85 42.01 2,163,138 +0.48(+1.16%)
Apr 17, 2008 41.43 41.80 40.99 41.53 1,027,193 -0.11(-0.26%)
Apr 16, 2008 41.53 41.81 40.58 41.64 2,149,291 +0.38(+0.92%)
Apr 15, 2008 41.01 41.36 40.48 41.26 1,521,083 +0.36(+0.88%)
Apr 14, 2008 40.87 41.59 40.78 40.90 1,344,100 +0.04(+0.10%)
Apr 11, 2008 41.08 42.06 40.62 40.86 1,444,101 -0.64(-1.54%)
Apr 10, 2008 41.13 42.40 40.78 41.50 2,465,554 +0.29(+0.70%)
Apr 09, 2008 41.69 42.24 40.65 41.21 2,090,239 -0.90(-2.14%)
Apr 08, 2008 42.69 42.94 41.72 42.11 1,836,764 -0.76(-1.77%)
Apr 07, 2008 43.48 43.97 42.54 42.87 1,590,048 -0.19(-0.44%)
Apr 04, 2008 43.51 43.63 42.52 43.06 1,327,574 -0.56(-1.28%)
Apr 03, 2008 43.70 43.77 42.67 43.62 1,329,145 +0.11(+0.25%)
Apr 02, 2008 43.75 44.23 42.88 43.51 1,914,617 -0.15(-0.34%)
Apr 01, 2008 42.40 43.81 42.40 43.66 2,179,540 +1.82(+4.35%)
Mar 31, 2008 41.06 42.26 40.80 41.84 2,413,547 +0.69(+1.68%)
Mar 28, 2008 40.88 42.59 39.65 41.15 4,535,372 -2.00(-4.63%)
Mar 27, 2008 44.22 44.95 43.03 43.15 3,330,532 -1.24(-2.79%)
Mar 26, 2008 42.96 44.70 42.82 44.39 4,863,731 +0.83(+1.91%)
Mar 25, 2008 42.02 43.77 40.95 43.56 6,035,386 +0.91(+2.13%)
Mar 24, 2008 41.81 44.40 41.00 42.65 8,774,854 +4.05(+10.49%)
Mar 21, 2008 36.64 38.95 36.25 38.60 4,288,661 +0.00(+0.00%)
Mar 20, 2008 36.64 38.95 36.25 38.60 4,288,661 +2.00(+5.46%)
Mar 19, 2008 37.01 37.50 36.35 36.60 2,299,205 +0.16(+0.44%)
Mar 18, 2008 37.03 37.50 35.43 36.44 3,870,875 +0.04(+0.11%)
Mar 17, 2008 36.92 37.14 35.03 36.40 4,835,831 -1.35(-3.58%)
Mar 14, 2008 39.10 39.29 36.93 37.75 2,692,291 -1.02(-2.63%)
Mar 13, 2008 36.67 39.29 35.65 38.77 3,347,337 +1.52(+4.08%)
Mar 12, 2008 38.11 38.69 37.17 37.25 2,348,651 -0.79(-2.08%)
Mar 11, 2008 36.70 38.04 36.23 38.04 2,183,668 +2.17(+6.05%)
Mar 10, 2008 37.59 37.95 35.84 35.87 1,962,184 -1.61(-4.30%)
Mar 07, 2008 36.94 37.79 36.58 37.48 2,379,086 +0.27(+0.73%)
Mar 06, 2008 38.82 39.00 37.12 37.21 2,089,326 -1.72(-4.42%)
Mar 05, 2008 39.17 40.32 38.54 38.93 1,940,346 -0.15(-0.38%)
Mar 04, 2008 38.40 39.58 38.11 39.08 2,138,139 +0.39(+1.01%)
Mar 03, 2008 37.51 39.07 36.89 38.69 2,370,774 +1.05(+2.79%)
Feb 29, 2008 38.76 38.96 37.30 37.64 1,743,799 -1.48(-3.78%)
Feb 28, 2008 40.08 40.36 39.03 39.12 2,223,202 -1.13(-2.81%)
Feb 27, 2008 40.18 40.78 39.04 40.25 3,109,392 -0.50(-1.23%)
Feb 26, 2008 40.04 41.85 39.84 40.75 3,266,351 +0.29(+0.72%)
Feb 25, 2008 37.27 40.93 36.81 40.46 5,883,920 +3.14(+8.41%)
Feb 22, 2008 36.99 37.55 36.33 37.32 2,053,577 +0.41(+1.11%)
Feb 21, 2008 37.93 38.47 36.74 36.91 1,729,555 -0.95(-2.51%)
Feb 20, 2008 37.09 38.04 36.88 37.86 2,437,271 +0.36(+0.96%)
Feb 19, 2008 39.12 39.19 37.35 37.50 2,096,762 -1.02(-2.65%)
Feb 18, 2008 39.12 39.12 37.95 38.52 0 +0.00(+0.00%)
Feb 15, 2008 39.12 39.12 37.95 38.52 1,750,820 -0.63(-1.61%)
Feb 14, 2008 39.98 40.49 39.04 39.15 1,959,283 -0.74(-1.86%)
Feb 13, 2008 40.43 40.67 39.14 39.89 2,712,774 -0.37(-0.92%)
Feb 12, 2008 39.87 40.95 39.86 40.26 2,583,111 +0.56(+1.41%)
Feb 11, 2008 39.93 40.19 38.80 39.70 4,072,991 -0.16(-0.40%)
Feb 08, 2008 40.14 42.74 39.53 39.86 6,594,608 +1.68(+4.40%)
Feb 07, 2008 36.51 38.76 36.26 38.18 2,560,416 +1.45(+3.95%)
Feb 06, 2008 37.95 39.09 36.64 36.73 3,531,815 -0.90(-2.39%)
Feb 05, 2008 38.03 39.67 37.25 37.63 3,628,864 -1.16(-2.99%)
Feb 04, 2008 40.86 40.86 38.60 38.79 2,912,739 -2.07(-5.07%)
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.