Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 47.86 48.43 47.82 47.91 4,338,925 +0.11(+0.23%)
May 29, 2008 47.64 48.26 47.25 47.80 4,277,563 +0.17(+0.36%)
May 28, 2008 47.22 47.72 46.96 47.63 5,244,790 +0.63(+1.34%)
May 27, 2008 47.61 47.84 46.72 47.00 7,180,658 -0.62(-1.30%)
May 26, 2008 48.30 48.43 47.42 47.62 0 +0.00(+0.00%)
May 23, 2008 48.30 48.43 47.42 47.62 6,400,788 -0.81(-1.67%)
May 22, 2008 48.51 48.74 48.23 48.43 4,614,797 +0.26(+0.54%)
May 21, 2008 49.14 49.31 47.91 48.17 6,706,720 -0.78(-1.59%)
May 20, 2008 49.66 49.66 48.67 48.95 5,737,886 -0.55(-1.11%)
May 19, 2008 49.75 49.98 49.23 49.50 5,437,863 -0.13(-0.26%)
May 16, 2008 49.60 50.02 49.15 49.63 5,471,017 +0.11(+0.22%)
May 15, 2008 49.60 49.70 49.16 49.52 4,910,686 -0.06(-0.12%)
May 14, 2008 49.14 50.05 48.91 49.58 4,692,329 +0.57(+1.16%)
May 13, 2008 49.12 49.55 48.96 49.01 4,401,558 -0.57(-1.15%)
May 12, 2008 48.66 49.58 48.47 49.58 4,151,984 +1.14(+2.35%)
May 09, 2008 49.29 49.29 48.20 48.44 4,162,237 -0.89(-1.80%)
May 08, 2008 48.81 49.41 48.49 49.33 5,647,358 +0.79(+1.63%)
May 07, 2008 49.58 49.72 48.49 48.54 6,063,707 -1.11(-2.24%)
May 06, 2008 49.85 49.85 49.25 49.65 5,505,159 -0.05(-0.10%)
May 05, 2008 49.89 50.00 49.25 49.70 3,446,493 -0.16(-0.32%)
May 02, 2008 49.31 50.00 49.15 49.86 7,326,194 +0.92(+1.88%)
May 01, 2008 48.70 49.22 48.13 48.94 7,055,358 +0.03(+0.06%)
Apr 30, 2008 48.67 49.67 48.67 48.91 6,092,828 +0.24(+0.49%)
Apr 29, 2008 49.02 49.22 48.53 48.67 4,033,848 -0.51(-1.04%)
Apr 28, 2008 50.09 50.09 48.83 49.18 6,517,131 -0.70(-1.40%)
Apr 25, 2008 49.87 50.06 49.16 49.88 5,661,445 +0.19(+0.38%)
Apr 24, 2008 50.05 50.21 49.58 49.69 8,024,204 -0.29(-0.58%)
Apr 23, 2008 50.28 50.46 49.46 49.98 7,467,668 -0.18(-0.36%)
Apr 22, 2008 51.59 51.70 49.77 50.16 11,039,145 -2.09(-4.00%)
Apr 21, 2008 52.49 52.49 51.68 52.25 8,911,291 +0.23(+0.44%)
Apr 18, 2008 51.85 52.27 51.54 52.02 8,472,396 +0.81(+1.58%)
Apr 17, 2008 50.85 51.66 50.62 51.21 6,923,393 +0.11(+0.22%)
Apr 16, 2008 49.44 51.26 49.37 51.10 10,309,318 +2.17(+4.43%)
Apr 15, 2008 49.08 49.43 48.50 48.93 3,849,364 +0.13(+0.27%)
Apr 14, 2008 49.25 49.41 48.60 48.80 4,210,832 -0.53(-1.07%)
Apr 11, 2008 49.43 49.87 49.07 49.33 7,792,201 -0.31(-0.62%)
Apr 10, 2008 49.65 49.85 48.68 49.64 9,934,451 +0.60(+1.22%)
Apr 09, 2008 49.39 49.70 48.82 49.04 4,864,011 -0.42(-0.85%)
Apr 08, 2008 48.74 49.53 48.50 49.46 4,270,685 +0.47(+0.96%)
Apr 07, 2008 49.96 49.99 48.69 48.99 5,512,416 -0.51(-1.03%)
Apr 04, 2008 49.22 49.90 49.00 49.50 5,338,537 +0.42(+0.86%)
Apr 03, 2008 48.85 49.54 48.42 49.08 5,703,182 +0.24(+0.49%)
Apr 02, 2008 47.89 48.95 47.64 48.84 8,882,480 +1.09(+2.28%)
Apr 01, 2008 47.02 47.82 46.53 47.75 7,237,653 +0.99(+2.12%)
Mar 31, 2008 46.52 47.40 46.34 46.76 6,550,881 +0.32(+0.69%)
Mar 28, 2008 46.54 46.67 46.00 46.44 4,246,815 +0.04(+0.09%)
Mar 27, 2008 47.00 47.12 46.03 46.40 4,689,961 -0.43(-0.92%)
Mar 26, 2008 46.96 47.98 46.50 46.83 5,211,440 -0.47(-0.99%)
Mar 25, 2008 47.14 47.52 46.80 47.30 6,509,058 +0.64(+1.37%)
Mar 24, 2008 45.55 47.19 45.55 46.66 7,171,977 +1.21(+2.66%)
Mar 21, 2008 45.70 45.98 44.57 45.45 10,883,168 +0.00(+0.00%)
Mar 20, 2008 45.70 45.98 44.57 45.45 10,883,068 -0.02(-0.04%)
Mar 19, 2008 47.61 48.00 45.40 45.47 9,885,384 -2.00(-4.21%)
Mar 18, 2008 46.61 47.52 46.24 47.47 8,013,199 +1.64(+3.58%)
Mar 17, 2008 45.58 46.77 45.00 45.83 9,816,604 -1.15(-2.46%)
Mar 14, 2008 48.08 48.08 45.57 46.98 11,937,180 -0.33(-0.69%)
Mar 13, 2008 46.47 47.52 46.05 47.31 9,628,076 +0.73(+1.57%)
Mar 12, 2008 46.77 47.31 46.50 46.58 8,201,525 +0.01(+0.02%)
Mar 11, 2008 45.12 46.63 44.99 46.57 10,304,857 +2.36(+5.34%)
Mar 10, 2008 44.95 45.12 44.09 44.21 10,768,376 -0.79(-1.76%)
Mar 07, 2008 46.18 46.43 44.86 45.00 8,404,226 -1.47(-3.16%)
Mar 06, 2008 47.16 47.56 46.43 46.47 5,866,365 -0.83(-1.76%)
Mar 05, 2008 46.82 47.76 46.59 47.30 7,924,981 +0.87(+1.87%)
Mar 04, 2008 46.19 46.80 45.58 46.43 8,566,328 -0.25(-0.54%)
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.