Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 53.74 54.50 53.61 53.78 1,127,992 +0.33(+0.62%)
Apr 29, 2008 53.94 54.22 53.05 53.45 1,074,239 -0.67(-1.24%)
Apr 28, 2008 54.19 54.57 53.72 54.12 1,372,714 -0.05(-0.09%)
Apr 25, 2008 53.87 54.46 53.37 54.17 1,582,933 +0.63(+1.18%)
Apr 24, 2008 49.48 54.60 49.10 53.54 2,574,685 +3.52(+7.04%)
Apr 23, 2008 50.30 50.50 49.69 50.02 467,461 -0.01(-0.02%)
Apr 22, 2008 51.02 51.02 49.46 50.03 824,022 -1.17(-2.29%)
Apr 21, 2008 51.59 51.71 50.76 51.20 710,911 -0.55(-1.06%)
Apr 18, 2008 50.77 52.14 50.77 51.75 1,484,395 +1.11(+2.19%)
Apr 17, 2008 48.68 50.97 48.29 50.64 2,586,565 +2.03(+4.18%)
Apr 16, 2008 47.80 48.67 47.61 48.61 1,034,686 +1.28(+2.70%)
Apr 15, 2008 46.65 47.50 46.50 47.33 999,894 +1.14(+2.47%)
Apr 14, 2008 46.10 46.40 45.84 46.19 592,933 +0.15(+0.33%)
Apr 11, 2008 46.29 46.41 45.92 46.04 499,837 -0.65(-1.39%)
Apr 10, 2008 46.40 46.75 45.79 46.69 609,974 +0.30(+0.65%)
Apr 09, 2008 47.35 47.55 46.15 46.39 723,951 -0.79(-1.67%)
Apr 08, 2008 46.95 47.65 46.63 47.18 697,658 +0.00(+0.00%)
Apr 07, 2008 48.46 48.79 46.97 47.18 843,068 -1.17(-2.42%)
Apr 04, 2008 48.06 48.60 47.67 48.35 743,436 +0.49(+1.02%)
Apr 03, 2008 47.58 48.12 47.52 47.86 855,707 -0.16(-0.33%)
Apr 02, 2008 47.60 48.16 47.22 48.02 1,196,842 +0.59(+1.24%)
Apr 01, 2008 46.39 47.52 46.08 47.43 1,432,877 +1.49(+3.24%)
Mar 31, 2008 44.84 46.15 44.84 45.94 754,494 +0.80(+1.77%)
Mar 28, 2008 45.48 45.70 45.05 45.14 625,560 +0.00(+0.00%)
Mar 27, 2008 45.88 46.04 44.94 45.14 1,357,744 -0.73(-1.59%)
Mar 26, 2008 46.15 46.38 45.57 45.87 1,066,720 -0.53(-1.14%)
Mar 25, 2008 45.47 46.56 45.21 46.40 1,229,587 +1.20(+2.65%)
Mar 24, 2008 43.99 45.68 43.96 45.20 840,050 +1.17(+2.66%)
Mar 21, 2008 42.81 44.23 42.44 44.03 1,737,933 -0.00(-0.00%)
Mar 20, 2008 42.81 44.23 42.44 44.03 1,737,933 +1.59(+3.75%)
Mar 19, 2008 44.02 44.30 42.44 42.44 887,016 -1.07(-2.46%)
Mar 18, 2008 43.33 43.74 42.34 43.51 862,687 +0.87(+2.04%)
Mar 17, 2008 43.30 43.30 42.07 42.64 935,118 -0.61(-1.41%)
Mar 14, 2008 44.34 44.61 42.65 43.25 951,237 -0.97(-2.19%)
Mar 13, 2008 43.22 44.41 42.97 44.22 929,411 +0.48(+1.10%)
Mar 12, 2008 44.34 44.62 43.68 43.74 736,983 -0.59(-1.33%)
Mar 11, 2008 43.40 44.33 43.07 44.33 1,085,639 +1.78(+4.18%)
Mar 10, 2008 43.67 43.68 42.38 42.55 1,107,878 -1.16(-2.65%)
Mar 07, 2008 43.81 44.35 43.40 43.71 1,129,837 -0.38(-0.86%)
Mar 06, 2008 44.13 44.53 43.97 44.09 794,447 -0.35(-0.79%)
Mar 05, 2008 43.75 44.61 43.58 44.44 999,720 +0.78(+1.79%)
Mar 04, 2008 44.60 44.80 43.00 43.66 1,553,556 -1.27(-2.83%)
Mar 03, 2008 43.97 44.93 43.80 44.93 846,100 +0.83(+1.88%)
Feb 29, 2008 45.33 45.37 43.91 44.10 1,078,900 -1.63(-3.56%)
Feb 28, 2008 45.89 46.18 45.56 45.73 492,978 -0.40(-0.87%)
Feb 27, 2008 45.97 47.02 45.64 46.13 969,043 -0.03(-0.06%)
Feb 26, 2008 46.28 46.85 46.03 46.16 798,232 -0.36(-0.77%)
Feb 25, 2008 45.73 46.55 45.18 46.52 708,087 +0.74(+1.62%)
Feb 22, 2008 45.75 45.86 44.89 45.78 805,025 +0.23(+0.50%)
Feb 21, 2008 45.72 46.18 45.16 45.55 892,786 -0.12(-0.26%)
Feb 20, 2008 44.78 45.71 44.60 45.67 670,647 +0.41(+0.91%)
Feb 19, 2008 45.56 45.80 44.89 45.26 577,434 +0.13(+0.29%)
Feb 18, 2008 45.19 45.22 44.50 45.13 0 +0.00(+0.00%)
Feb 15, 2008 45.19 45.22 44.50 45.13 793,782 -0.10(-0.22%)
Feb 14, 2008 45.38 45.77 44.88 45.23 777,582 -0.19(-0.42%)
Feb 13, 2008 45.45 45.79 44.57 45.42 769,722 +0.38(+0.84%)
Feb 12, 2008 45.25 45.51 44.72 45.04 979,128 +0.29(+0.65%)
Feb 11, 2008 44.53 44.94 44.03 44.75 628,289 +0.38(+0.86%)
Feb 08, 2008 44.24 44.69 43.87 44.37 1,247,970 -0.02(-0.05%)
Feb 07, 2008 44.16 44.76 43.89 44.39 1,062,144 +0.16(+0.36%)
Feb 06, 2008 44.33 44.92 44.04 44.23 1,261,364 +0.19(+0.43%)
Feb 05, 2008 44.60 45.33 43.98 44.04 2,036,273 -1.09(-2.42%)
Feb 04, 2008 46.63 46.78 45.07 45.13 1,044,488 -1.26(-2.72%)
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.