Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 44.72 44.72 43.34 43.60 3,521,733 -0.40(-0.91%)
Apr 29, 2008 43.97 44.36 43.04 44.00 3,432,563 +0.04(+0.09%)
Apr 28, 2008 44.44 44.50 43.61 43.96 3,368,323 +0.05(+0.11%)
Apr 25, 2008 42.68 44.07 42.31 43.91 5,590,835 +1.65(+3.90%)
Apr 24, 2008 44.35 45.18 40.60 42.26 8,098,450 -1.13(-2.60%)
Apr 23, 2008 40.18 43.72 40.18 43.39 8,271,775 +3.01(+7.45%)
Apr 22, 2008 41.39 41.39 40.10 40.38 5,091,428 -1.76(-4.18%)
Apr 21, 2008 41.42 42.30 41.42 42.14 1,930,360 +0.35(+0.84%)
Apr 18, 2008 41.97 42.03 41.57 41.79 3,028,634 +0.43(+1.04%)
Apr 17, 2008 40.80 41.71 39.64 41.36 2,627,193 +0.14(+0.34%)
Apr 16, 2008 42.30 42.65 40.86 41.22 3,097,145 -0.85(-2.02%)
Apr 15, 2008 40.89 42.55 40.74 42.07 4,866,754 +1.36(+3.34%)
Apr 14, 2008 41.09 41.09 40.20 40.71 2,821,408 -0.31(-0.76%)
Apr 11, 2008 41.94 42.21 40.75 41.02 2,554,372 -1.11(-2.63%)
Apr 10, 2008 41.63 42.54 41.62 42.13 3,050,919 +0.51(+1.23%)
Apr 09, 2008 42.28 42.49 41.51 41.62 3,022,722 -0.66(-1.56%)
Apr 08, 2008 42.10 42.84 42.02 42.28 4,733,900 -0.03(-0.07%)
Apr 07, 2008 41.81 42.84 41.81 42.31 2,671,024 +0.24(+0.57%)
Apr 04, 2008 42.28 42.51 41.58 42.07 2,257,750 -0.21(-0.50%)
Apr 03, 2008 42.72 43.32 42.09 42.28 4,169,646 -0.76(-1.77%)
Apr 02, 2008 44.52 44.72 42.80 43.04 5,663,018 -1.18(-2.67%)
Apr 01, 2008 42.00 44.27 42.00 44.22 4,056,196 +2.13(+5.06%)
Mar 31, 2008 42.34 42.70 41.92 42.09 3,655,830 -0.45(-1.06%)
Mar 28, 2008 42.70 43.18 42.40 42.54 3,370,424 -0.71(-1.64%)
Mar 27, 2008 44.14 44.42 43.23 43.25 3,812,495 -0.71(-1.62%)
Mar 26, 2008 44.73 45.00 43.90 43.96 4,657,436 -1.06(-2.35%)
Mar 25, 2008 44.37 45.05 44.12 45.02 4,266,596 +0.79(+1.79%)
Mar 24, 2008 43.18 44.31 42.91 44.23 5,736,892 +1.14(+2.65%)
Mar 21, 2008 42.50 43.26 42.13 43.09 4,681,116 -0.00(-0.00%)
Mar 20, 2008 42.50 43.26 42.13 43.09 4,681,116 +0.79(+1.87%)
Mar 19, 2008 42.32 43.69 42.23 42.30 7,866,288 +0.10(+0.24%)
Mar 18, 2008 43.04 43.41 41.58 42.20 6,802,888 -0.62(-1.45%)
Mar 17, 2008 42.62 43.48 42.10 42.82 5,167,182 -0.90(-2.06%)
Mar 14, 2008 45.10 45.20 42.88 43.72 5,621,744 -0.96(-2.15%)
Mar 13, 2008 44.50 45.43 44.05 44.68 7,450,611 +0.13(+0.29%)
Mar 12, 2008 40.70 45.66 40.55 44.55 15,712,768 +1.90(+4.45%)
Mar 11, 2008 41.24 42.78 39.55 42.65 22,857,578 -3.86(-8.30%)
Mar 10, 2008 46.89 47.38 46.43 46.51 3,824,741 -0.43(-0.92%)
Mar 07, 2008 48.25 48.33 46.85 46.94 4,354,948 -1.69(-3.48%)
Mar 06, 2008 49.81 50.17 48.56 48.63 2,535,169 -1.43(-2.86%)
Mar 05, 2008 49.07 50.31 48.98 50.06 3,206,602 +0.92(+1.87%)
Mar 04, 2008 49.18 49.70 49.02 49.14 5,521,986 -0.37(-0.75%)
Mar 03, 2008 49.45 49.55 48.76 49.51 3,947,226 -0.09(-0.18%)
Feb 29, 2008 51.01 51.33 49.40 49.60 3,666,582 -1.80(-3.50%)
Feb 28, 2008 51.44 51.88 51.18 51.40 2,082,183 -0.51(-0.98%)
Feb 27, 2008 51.86 52.90 51.73 51.91 3,230,218 -0.35(-0.67%)
Feb 26, 2008 51.39 52.42 51.39 52.26 3,271,253 +0.43(+0.83%)
Feb 25, 2008 50.43 51.94 50.21 51.83 4,236,897 +1.70(+3.39%)
Feb 22, 2008 50.95 51.17 49.13 50.13 5,280,427 -0.64(-1.26%)
Feb 21, 2008 52.21 52.23 50.71 50.77 2,650,757 -1.36(-2.61%)
Feb 20, 2008 51.50 52.42 50.89 52.13 3,717,502 +0.55(+1.07%)
Feb 19, 2008 50.92 51.70 50.92 51.58 5,086,369 +0.74(+1.46%)
Feb 18, 2008 48.95 51.23 48.85 50.84 0 +0.00(+0.00%)
Feb 15, 2008 48.95 51.23 48.85 50.84 7,204,028 +1.62(+3.29%)
Feb 14, 2008 49.74 49.80 48.88 49.22 5,169,497 -0.04(-0.08%)
Feb 13, 2008 49.79 49.81 47.70 49.26 11,807,519 -1.32(-2.61%)
Feb 12, 2008 50.32 50.87 50.06 50.58 4,682,733 +0.47(+0.94%)
Feb 11, 2008 50.64 50.66 49.64 50.11 4,726,319 -0.59(-1.16%)
Feb 08, 2008 52.08 52.12 50.15 50.70 4,523,787 -1.26(-2.42%)
Feb 07, 2008 53.27 53.50 49.00 51.96 9,604,498 -1.32(-2.48%)
Feb 06, 2008 53.34 53.76 52.73 53.28 4,161,250 +0.83(+1.58%)
Feb 05, 2008 52.41 53.77 52.29 52.45 3,257,111 -0.78(-1.47%)
Feb 04, 2008 53.23 53.73 52.34 53.23 2,642,597 +0.01(+0.02%)
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.