Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 42.78 43.32 42.44 42.89 809,218 +0.05(+0.13%)
Jun 27, 2008 43.21 43.51 42.65 42.84 1,525,128 -0.38(-0.87%)
Jun 26, 2008 44.12 44.20 43.19 43.22 830,517 -1.40(-3.14%)
Jun 25, 2008 44.53 45.02 44.18 44.62 999,186 +0.56(+1.26%)
Jun 24, 2008 45.86 46.03 43.85 44.06 1,441,793 -1.99(-4.31%)
Jun 23, 2008 46.92 46.92 45.75 46.05 652,832 -0.42(-0.91%)
Jun 20, 2008 47.18 47.31 46.33 46.47 1,185,343 -0.67(-1.43%)
Jun 19, 2008 46.50 47.32 46.07 47.14 580,312 +0.49(+1.04%)
Jun 18, 2008 46.50 46.94 46.36 46.66 961,242 -0.02(-0.04%)
Jun 17, 2008 47.06 47.06 46.57 46.68 694,100 -0.09(-0.19%)
Jun 16, 2008 47.04 47.28 46.72 46.77 661,150 -0.49(-1.03%)
Jun 13, 2008 45.95 47.56 45.77 47.25 1,342,889 +1.80(+3.95%)
Jun 12, 2008 44.81 46.34 44.81 45.45 792,244 +0.66(+1.48%)
Jun 11, 2008 45.35 45.61 44.70 44.79 870,113 -0.48(-1.05%)
Jun 10, 2008 45.27 45.74 44.85 45.27 1,336,877 -1.01(-2.17%)
Jun 09, 2008 46.81 47.00 45.76 46.27 817,020 -0.52(-1.11%)
Jun 06, 2008 47.84 48.37 46.79 46.79 738,365 -1.67(-3.45%)
Jun 05, 2008 47.93 48.46 47.62 48.46 1,040,599 +0.75(+1.56%)
Jun 04, 2008 47.84 48.45 47.56 47.72 1,127,612 -0.41(-0.86%)
Jun 03, 2008 49.19 49.36 47.57 48.13 1,205,520 -1.07(-2.17%)
Jun 02, 2008 48.56 49.34 48.54 49.20 1,247,177 +0.41(+0.85%)
May 30, 2008 48.72 49.06 48.10 48.79 1,304,424 +0.53(+1.10%)
May 29, 2008 47.99 48.42 47.48 48.26 602,980 +0.05(+0.11%)
May 28, 2008 47.93 48.25 47.36 48.20 711,467 +0.49(+1.04%)
May 27, 2008 47.96 47.99 47.03 47.71 761,820 +0.10(+0.21%)
May 26, 2008 47.66 47.90 47.10 47.61 0 +0.00(+0.00%)
May 23, 2008 47.66 47.90 47.10 47.61 697,259 -0.33(-0.69%)
May 22, 2008 47.76 48.43 47.69 47.94 824,375 +0.31(+0.66%)
May 21, 2008 48.56 48.91 47.35 47.63 938,642 -0.93(-1.91%)
May 20, 2008 48.55 48.79 48.11 48.55 994,091 -0.21(-0.42%)
May 19, 2008 49.79 49.79 48.60 48.76 952,401 -1.21(-2.43%)
May 16, 2008 50.15 50.49 49.51 49.97 982,565 -0.20(-0.39%)
May 15, 2008 49.28 50.23 49.08 50.17 850,821 +1.02(+2.08%)
May 14, 2008 49.14 50.06 48.97 49.15 910,856 +0.18(+0.37%)
May 13, 2008 49.07 49.32 48.56 48.97 971,354 -0.06(-0.13%)
May 12, 2008 48.38 49.08 48.05 49.03 888,989 +0.70(+1.45%)
May 09, 2008 48.29 48.64 48.10 48.33 495,903 -0.62(-1.27%)
May 08, 2008 48.16 49.31 47.78 48.95 1,018,621 +1.04(+2.18%)
May 07, 2008 48.24 49.08 47.74 47.91 865,350 -0.34(-0.71%)
May 06, 2008 48.40 48.72 47.94 48.25 1,223,842 -0.60(-1.23%)
May 05, 2008 46.83 49.24 47.50 48.85 964,580 +0.40(+0.82%)
May 02, 2008 48.98 49.42 48.25 48.46 925,922 -0.23(-0.48%)
May 01, 2008 48.33 48.99 48.06 48.69 1,297,900 +0.37(+0.76%)
Apr 30, 2008 48.28 48.97 48.17 48.32 1,255,435 +0.30(+0.62%)
Apr 29, 2008 48.46 48.72 47.66 48.02 1,195,609 -0.60(-1.24%)
Apr 28, 2008 48.69 49.03 48.27 48.63 1,527,807 -0.04(-0.09%)
Apr 25, 2008 48.40 48.93 47.95 48.67 1,761,777 +0.57(+1.18%)
Apr 24, 2008 44.46 49.06 44.12 48.10 2,865,580 +3.16(+7.04%)
Apr 23, 2008 45.19 45.37 44.65 44.94 520,276 -0.01(-0.02%)
Apr 22, 2008 45.84 45.84 44.44 44.95 917,122 -1.05(-2.29%)
Apr 21, 2008 46.35 46.46 45.61 46.00 791,231 -0.49(-1.06%)
Apr 18, 2008 45.62 46.85 45.62 46.50 1,652,106 +1.00(+2.19%)
Apr 17, 2008 43.74 45.79 43.39 45.50 2,878,802 +1.82(+4.18%)
Apr 16, 2008 42.95 43.73 42.78 43.68 1,151,587 +1.15(+2.70%)
Apr 15, 2008 41.91 42.68 41.78 42.53 1,112,864 +1.02(+2.47%)
Apr 14, 2008 41.42 41.69 41.19 41.50 659,924 +0.13(+0.33%)
Apr 11, 2008 41.59 41.70 41.26 41.37 556,309 -0.58(-1.39%)
Apr 10, 2008 41.69 42.00 41.14 41.95 678,890 +0.27(+0.65%)
Apr 09, 2008 42.54 42.72 41.47 41.68 805,744 -0.71(-1.67%)
Apr 08, 2008 42.18 42.81 41.90 42.39 776,481 +0.00(+0.00%)
Apr 07, 2008 43.54 43.84 42.20 42.39 938,320 -1.05(-2.42%)
Apr 04, 2008 43.18 43.67 42.83 43.44 827,431 +0.44(+1.02%)
Apr 03, 2008 42.75 43.24 42.70 43.00 952,387 -0.14(-0.33%)
Apr 02, 2008 42.77 43.27 42.43 43.15 1,332,064 +0.53(+1.24%)
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.