Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 46.11 46.27 45.16 45.82 3,799,896 -0.05(-0.12%)
May 29, 2008 44.91 46.54 44.91 45.87 2,336,598 +0.88(+1.95%)
May 28, 2008 44.19 45.16 43.71 45.00 3,437,821 +0.80(+1.81%)
May 27, 2008 43.98 44.54 43.33 44.20 3,355,538 +0.30(+0.67%)
May 26, 2008 44.98 45.15 43.51 43.90 0 +0.00(+0.00%)
May 23, 2008 44.98 45.15 43.51 43.90 2,815,554 -0.95(-2.12%)
May 22, 2008 44.63 45.25 44.24 44.85 3,858,237 +0.48(+1.09%)
May 21, 2008 43.21 45.78 42.79 44.37 6,628,922 +1.23(+2.85%)
May 20, 2008 40.09 43.16 40.08 43.14 6,401,842 +2.97(+7.40%)
May 19, 2008 39.86 40.47 39.55 40.17 2,985,961 +0.48(+1.20%)
May 16, 2008 39.21 39.79 38.84 39.69 2,348,057 +0.47(+1.19%)
May 15, 2008 39.16 39.48 38.51 39.22 2,188,139 +0.01(+0.02%)
May 14, 2008 38.95 39.75 38.89 39.21 3,429,187 +0.27(+0.69%)
May 13, 2008 39.74 39.74 38.36 38.95 4,269,200 -0.83(-2.08%)
May 12, 2008 40.71 40.84 39.51 39.77 3,114,117 -1.03(-2.53%)
May 09, 2008 41.05 41.58 40.28 40.80 3,649,490 -0.56(-1.35%)
May 08, 2008 42.02 42.25 40.79 41.36 3,229,198 -0.54(-1.29%)
May 07, 2008 42.22 42.66 41.71 41.90 3,880,286 -0.41(-0.98%)
May 06, 2008 42.48 43.24 41.78 42.31 3,033,968 -0.59(-1.38%)
May 05, 2008 42.75 43.35 42.43 42.90 3,161,169 +0.03(+0.06%)
May 02, 2008 43.21 43.71 42.73 42.88 2,403,534 -0.33(-0.77%)
May 01, 2008 43.30 43.69 41.81 43.21 3,106,684 +0.31(+0.73%)
Apr 30, 2008 42.74 43.53 42.46 42.89 3,704,185 -0.13(-0.31%)
Apr 29, 2008 41.48 43.05 41.17 43.03 3,699,087 +1.40(+3.36%)
Apr 28, 2008 41.19 41.84 39.84 41.63 5,753,893 +1.35(+3.34%)
Apr 25, 2008 38.90 40.34 38.57 40.28 3,066,099 +1.63(+4.23%)
Apr 24, 2008 39.68 40.14 37.88 38.65 3,760,918 -0.89(-2.25%)
Apr 23, 2008 37.66 39.58 37.31 39.54 4,350,454 +1.95(+5.18%)
Apr 22, 2008 37.80 38.34 37.42 37.59 3,109,509 -1.25(-3.21%)
Apr 21, 2008 39.07 39.91 38.77 38.84 2,198,643 -0.21(-0.53%)
Apr 18, 2008 38.07 39.48 38.07 39.04 2,470,760 +1.10(+2.91%)
Apr 17, 2008 37.87 38.45 37.61 37.94 1,930,083 +0.01(+0.02%)
Apr 16, 2008 38.65 38.96 37.71 37.93 2,635,156 -0.54(-1.40%)
Apr 15, 2008 38.24 38.99 37.39 38.47 3,681,333 +0.39(+1.04%)
Apr 14, 2008 38.07 38.60 37.74 38.07 2,879,438 +0.19(+0.50%)
Apr 11, 2008 39.30 39.78 37.83 37.89 3,012,695 -1.77(-4.46%)
Apr 10, 2008 38.37 39.84 38.34 39.65 4,358,253 +1.27(+3.32%)
Apr 09, 2008 40.37 40.54 38.04 38.38 5,065,752 -2.19(-5.40%)
Apr 08, 2008 39.04 41.05 39.04 40.57 3,871,039 +1.83(+4.73%)
Apr 07, 2008 39.60 39.85 38.60 38.74 2,800,692 -0.86(-2.18%)
Apr 04, 2008 40.03 40.27 39.15 39.60 2,945,710 -0.29(-0.72%)
Apr 03, 2008 41.03 41.66 39.77 39.89 3,617,414 -1.44(-3.48%)
Apr 02, 2008 42.19 42.19 41.04 41.32 2,416,122 -0.86(-2.04%)
Apr 01, 2008 40.93 42.19 40.35 42.19 3,425,805 +1.92(+4.77%)
Mar 31, 2008 40.88 41.65 40.26 40.26 3,356,543 -0.31(-0.75%)
Mar 28, 2008 41.30 41.78 40.57 40.57 2,913,277 -1.34(-3.19%)
Mar 27, 2008 41.92 42.33 41.60 41.91 3,070,710 +0.07(+0.17%)
Mar 26, 2008 42.67 42.84 41.57 41.84 3,014,960 -0.84(-1.98%)
Mar 25, 2008 42.19 43.03 41.28 42.68 3,997,145 +0.43(+1.02%)
Mar 24, 2008 41.23 42.77 40.67 42.25 3,251,520 +1.13(+2.75%)
Mar 21, 2008 41.73 41.74 40.23 41.12 4,284,884 +0.00(+0.00%)
Mar 20, 2008 41.73 41.74 40.23 41.12 4,284,884 -0.05(-0.13%)
Mar 19, 2008 39.91 42.50 39.42 41.17 6,510,239 +1.50(+3.78%)
Mar 18, 2008 41.24 41.71 39.13 39.67 8,966,313 -1.29(-3.16%)
Mar 17, 2008 37.95 42.48 37.95 40.97 8,270,779 +1.49(+3.77%)
Mar 14, 2008 41.14 41.26 38.77 39.48 10,719,214 -0.90(-2.22%)
Mar 13, 2008 36.96 41.65 36.93 40.37 28,524,086 +3.68(+10.03%)
Mar 12, 2008 32.35 37.25 30.02 36.69 71,660,480 -5.83(-13.72%)
Mar 11, 2008 48.01 48.01 38.46 42.53 26,820,554 -13.75(-24.43%)
Mar 10, 2008 57.15 57.21 55.98 56.28 2,846,917 -0.74(-1.29%)
Mar 07, 2008 58.66 58.90 56.94 57.01 1,878,261 -2.14(-3.61%)
Mar 06, 2008 61.15 61.30 59.02 59.15 1,426,700 -2.41(-3.92%)
Mar 05, 2008 61.42 61.75 60.53 61.56 1,409,660 +0.57(+0.93%)
Mar 04, 2008 60.67 62.00 60.59 61.00 2,083,723 -0.35(-0.57%)
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.