Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 43.82 44.12 43.54 43.71 609,871 -0.50(-1.14%)
Jun 27, 2008 44.65 44.94 44.06 44.21 611,466 -0.47(-1.06%)
Jun 26, 2008 46.01 46.01 44.61 44.68 559,055 -1.75(-3.77%)
Jun 25, 2008 46.01 46.45 45.34 46.43 633,174 +0.48(+1.05%)
Jun 24, 2008 45.93 46.43 45.29 45.95 847,724 -0.38(-0.81%)
Jun 23, 2008 46.73 46.83 46.12 46.33 589,217 -0.11(-0.23%)
Jun 20, 2008 46.41 46.58 45.66 46.43 921,628 -0.15(-0.31%)
Jun 19, 2008 46.54 47.15 46.21 46.58 643,163 +0.12(+0.25%)
Jun 18, 2008 46.48 46.81 45.85 46.46 595,294 -0.07(-0.15%)
Jun 17, 2008 46.40 46.73 46.33 46.53 279,746 +0.06(+0.12%)
Jun 16, 2008 46.11 46.58 45.67 46.47 429,322 +0.04(+0.08%)
Jun 13, 2008 45.62 46.49 45.01 46.43 787,628 +0.96(+2.11%)
Jun 12, 2008 44.17 45.80 44.02 45.48 938,593 +1.63(+3.71%)
Jun 11, 2008 44.95 44.95 43.65 43.85 769,687 -1.22(-2.70%)
Jun 10, 2008 44.79 45.54 44.54 45.07 534,303 -0.53(-1.17%)
Jun 09, 2008 45.95 45.95 45.05 45.60 591,306 -0.15(-0.34%)
Jun 06, 2008 46.15 46.75 45.55 45.76 775,909 -0.84(-1.81%)
Jun 05, 2008 44.76 46.69 44.76 46.60 1,186,388 +2.09(+4.69%)
Jun 04, 2008 43.95 44.74 43.76 44.51 466,849 +0.32(+0.72%)
Jun 03, 2008 44.06 44.25 43.59 44.19 878,310 +0.33(+0.75%)
Jun 02, 2008 43.92 44.20 43.35 43.86 549,896 -0.03(-0.07%)
May 30, 2008 44.25 44.25 43.35 43.89 808,590 -0.38(-0.85%)
May 29, 2008 43.11 45.50 42.80 44.27 1,581,038 -1.24(-2.72%)
May 28, 2008 45.05 45.78 45.05 45.50 377,944 +0.44(+0.97%)
May 27, 2008 44.56 45.70 44.56 45.07 606,591 +0.66(+1.48%)
May 26, 2008 44.51 45.07 44.16 44.41 695,409 +0.00(+0.00%)
May 23, 2008 44.51 45.07 44.16 44.41 695,409 -0.33(-0.74%)
May 22, 2008 44.58 45.14 44.41 44.74 875,000 +0.16(+0.37%)
May 21, 2008 45.44 46.08 44.49 44.58 946,344 -0.78(-1.73%)
May 20, 2008 45.82 46.03 44.84 45.36 550,992 -0.65(-1.41%)
May 19, 2008 46.20 46.59 45.90 46.01 343,703 -0.27(-0.59%)
May 16, 2008 46.53 47.04 45.64 46.28 711,832 -0.18(-0.40%)
May 15, 2008 45.00 46.47 44.60 46.46 729,916 +1.55(+3.45%)
May 14, 2008 45.06 45.57 44.78 44.91 459,569 +0.06(+0.13%)
May 13, 2008 44.85 45.37 44.63 44.86 394,729 -0.06(-0.13%)
May 12, 2008 44.67 44.97 44.18 44.91 883,016 +0.17(+0.39%)
May 09, 2008 44.90 44.96 44.41 44.74 485,426 -0.53(-1.18%)
May 08, 2008 45.43 45.90 44.89 45.27 533,767 +0.18(+0.41%)
May 07, 2008 45.12 45.80 45.02 45.09 489,590 -0.42(-0.91%)
May 06, 2008 45.17 45.85 44.82 45.50 622,438 -0.01(-0.02%)
May 05, 2008 45.50 45.87 45.08 45.51 611,359 -0.14(-0.30%)
May 02, 2008 45.37 45.81 45.00 45.65 775,359 +0.57(+1.27%)
May 01, 2008 44.61 45.81 44.50 45.08 666,107 +0.32(+0.71%)
Apr 30, 2008 45.41 45.95 44.52 44.76 442,660 -0.49(-1.09%)
Apr 29, 2008 44.34 45.41 44.24 45.25 710,978 +0.75(+1.70%)
Apr 28, 2008 44.74 45.18 44.22 44.50 732,628 -0.31(-0.69%)
Apr 25, 2008 45.19 45.23 44.26 44.81 1,026,638 -0.16(-0.37%)
Apr 24, 2008 44.98 45.23 43.61 44.97 1,771,523 -0.01(-0.02%)
Apr 23, 2008 43.72 45.55 42.58 44.98 4,649,119 +6.75(+17.66%)
Apr 22, 2008 39.62 39.62 37.52 38.23 3,420,159 -2.05(-5.09%)
Apr 21, 2008 39.78 40.49 39.15 40.28 1,086,545 +0.58(+1.46%)
Apr 18, 2008 39.02 39.82 38.85 39.70 1,355,174 +1.01(+2.60%)
Apr 17, 2008 37.27 38.93 37.05 38.69 1,064,539 +1.26(+3.36%)
Apr 16, 2008 37.47 37.58 37.06 37.44 1,045,697 +0.19(+0.52%)
Apr 15, 2008 37.49 37.71 36.86 37.24 1,072,679 -0.13(-0.34%)
Apr 14, 2008 36.73 37.49 36.73 37.37 708,532 +0.56(+1.52%)
Apr 11, 2008 36.72 37.48 36.00 36.81 2,131,136 -1.21(-3.18%)
Apr 10, 2008 38.52 38.61 37.81 38.02 872,394 -0.63(-1.63%)
Apr 09, 2008 39.38 39.95 38.60 38.65 873,541 -0.71(-1.79%)
Apr 08, 2008 38.14 40.06 38.11 39.35 1,629,560 +1.44(+3.80%)
Apr 07, 2008 37.15 39.16 36.68 37.91 1,604,952 +0.76(+2.06%)
Apr 04, 2008 37.15 37.42 36.59 37.15 975,939 +0.00(+0.00%)
Apr 03, 2008 36.33 37.73 36.33 37.15 1,034,449 +0.80(+2.21%)
Apr 02, 2008 35.89 36.90 35.41 36.34 1,282,986 +0.25(+0.70%)
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.