Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 44.09 45.74 44.09 45.52 854,966 +1.01(+2.27%)
Apr 29, 2008 45.56 46.42 44.35 44.51 671,181 -2.67(-5.66%)
Apr 28, 2008 48.27 48.42 46.79 47.18 490,955 -0.50(-1.05%)
Apr 25, 2008 49.26 49.41 47.34 47.68 595,326 -0.31(-0.65%)
Apr 24, 2008 50.10 50.11 47.82 47.99 890,774 -3.26(-6.36%)
Apr 23, 2008 52.67 52.67 50.85 51.25 633,277 -1.93(-3.63%)
Apr 22, 2008 53.46 54.43 53.08 53.18 386,335 -0.09(-0.17%)
Apr 21, 2008 53.54 53.78 52.88 53.27 449,151 -0.14(-0.26%)
Apr 18, 2008 52.84 53.55 51.76 53.41 583,102 -0.79(-1.46%)
Apr 17, 2008 54.76 54.82 53.60 54.20 390,337 -1.06(-1.92%)
Apr 16, 2008 54.32 55.96 53.74 55.26 656,813 +2.59(+4.92%)
Apr 15, 2008 52.62 53.00 51.98 52.67 289,481 +0.24(+0.46%)
Apr 14, 2008 50.58 52.78 50.25 52.43 569,787 +1.45(+2.84%)
Apr 11, 2008 52.25 52.63 50.93 50.98 643,198 -1.92(-3.63%)
Apr 10, 2008 52.12 52.97 51.37 52.90 374,301 +0.12(+0.23%)
Apr 09, 2008 52.77 53.50 52.28 52.78 629,794 -0.18(-0.34%)
Apr 08, 2008 52.30 53.90 52.29 52.96 531,111 -0.14(-0.26%)
Apr 07, 2008 52.72 54.00 52.42 53.10 590,528 +1.32(+2.55%)
Apr 04, 2008 49.94 51.86 49.94 51.78 660,430 +0.41(+0.80%)
Apr 03, 2008 49.48 51.93 49.22 51.37 855,875 +1.87(+3.78%)
Apr 02, 2008 46.60 49.75 46.46 49.50 1,266,903 +4.91(+11.01%)
Apr 01, 2008 44.62 45.00 42.97 44.59 1,160,086 -1.75(-3.78%)
Mar 31, 2008 47.53 47.77 45.52 46.34 495,326 -0.55(-1.17%)
Mar 28, 2008 46.30 47.42 45.72 46.89 663,063 +0.43(+0.93%)
Mar 27, 2008 49.36 49.52 46.25 46.46 787,507 -3.16(-6.37%)
Mar 26, 2008 48.00 49.76 47.81 49.62 686,391 +2.37(+5.02%)
Mar 25, 2008 46.31 47.48 45.76 47.25 683,420 +3.44(+7.85%)
Mar 24, 2008 43.94 45.24 43.23 43.81 585,850 -0.34(-0.77%)
Mar 21, 2008 43.73 45.40 42.82 44.15 2,012,890 +0.00(+0.00%)
Mar 20, 2008 43.73 45.40 42.82 44.15 2,012,890 -2.28(-4.91%)
Mar 19, 2008 51.10 51.28 45.87 46.43 2,087,308 -4.40(-8.66%)
Mar 18, 2008 53.34 53.77 50.64 50.83 924,185 -1.52(-2.90%)
Mar 17, 2008 53.05 54.44 51.44 52.35 675,601 -1.29(-2.40%)
Mar 14, 2008 53.70 53.85 52.31 53.64 506,535 +0.35(+0.66%)
Mar 13, 2008 53.47 54.09 52.63 53.29 679,128 +0.49(+0.93%)
Mar 12, 2008 54.00 54.00 52.51 52.80 472,936 +0.14(+0.27%)
Mar 11, 2008 51.65 52.71 50.90 52.66 834,941 +3.42(+6.95%)
Mar 10, 2008 52.44 52.53 49.03 49.24 1,047,899 -4.42(-8.24%)
Mar 07, 2008 54.63 55.09 53.25 53.66 505,301 -1.99(-3.58%)
Mar 06, 2008 55.13 56.15 54.20 55.65 895,491 +1.33(+2.45%)
Mar 05, 2008 52.74 55.05 52.56 54.32 791,980 +2.33(+4.48%)
Mar 04, 2008 53.79 54.33 51.08 51.99 803,196 -1.93(-3.58%)
Mar 03, 2008 52.71 53.94 52.58 53.92 646,275 +2.28(+4.42%)
Feb 29, 2008 51.76 52.65 51.01 51.64 434,044 -1.05(-1.99%)
Feb 28, 2008 52.33 53.04 51.80 52.69 449,612 -0.03(-0.06%)
Feb 27, 2008 52.00 53.13 52.00 52.72 737,650 +0.94(+1.82%)
Feb 26, 2008 49.13 52.41 49.13 51.78 919,954 +2.81(+5.74%)
Feb 25, 2008 49.85 50.00 48.59 48.97 690,009 -1.16(-2.31%)
Feb 22, 2008 50.76 50.90 49.41 50.13 647,562 -0.27(-0.54%)
Feb 21, 2008 51.59 51.59 50.03 50.40 696,720 -1.07(-2.08%)
Feb 20, 2008 49.53 51.47 49.44 51.47 530,535 +1.65(+3.31%)
Feb 19, 2008 48.81 49.97 48.80 49.82 481,386 +2.48(+5.24%)
Feb 18, 2008 47.51 47.95 47.01 47.34 412,169 +0.00(+0.00%)
Feb 15, 2008 47.51 47.93 47.01 47.34 412,169 -0.66(-1.37%)
Feb 14, 2008 48.23 48.80 47.41 48.00 554,728 +0.20(+0.42%)
Feb 13, 2008 46.94 47.85 46.30 47.80 601,218 +1.41(+3.04%)
Feb 12, 2008 48.33 48.45 45.91 46.39 902,712 -0.56(-1.19%)
Feb 11, 2008 47.92 47.92 46.43 46.95 472,488 -0.15(-0.32%)
Feb 08, 2008 44.90 47.39 44.90 47.10 889,382 +3.36(+7.68%)
Feb 07, 2008 44.50 45.25 43.24 43.74 925,782 -0.41(-0.93%)
Feb 06, 2008 43.61 44.59 43.59 44.15 1,115,118 +1.55(+3.64%)
Feb 05, 2008 43.67 44.00 42.54 42.60 1,091,541 -1.59(-3.60%)
Feb 04, 2008 46.75 46.94 43.92 44.19 1,355,413 -2.48(-5.31%)
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.