Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 41.27 41.85 41.23 41.55 2,637,180 +0.35(+0.86%)
Jun 27, 2008 41.14 41.57 40.66 41.19 3,979,055 +0.21(+0.51%)
Jun 26, 2008 42.05 42.05 40.72 40.98 6,234,792 -1.92(-4.47%)
Jun 25, 2008 42.63 43.13 42.51 42.90 5,313,078 +0.28(+0.66%)
Jun 24, 2008 42.60 43.33 41.91 42.62 3,607,686 +0.13(+0.31%)
Jun 23, 2008 42.60 42.79 42.17 42.49 2,994,633 +0.91(+2.18%)
Jun 20, 2008 42.26 42.29 41.59 41.59 3,156,075 -1.33(-3.11%)
Jun 19, 2008 43.12 43.12 42.21 42.92 4,002,080 +0.07(+0.16%)
Jun 18, 2008 42.69 43.04 42.08 42.85 5,043,499 +0.24(+0.57%)
Jun 17, 2008 43.13 43.35 42.49 42.61 3,519,039 -0.14(-0.32%)
Jun 16, 2008 42.66 43.01 42.09 42.75 2,875,644 +0.21(+0.50%)
Jun 13, 2008 41.84 42.71 41.83 42.53 3,296,941 -0.13(-0.31%)
Jun 12, 2008 42.50 43.19 42.42 42.66 5,056,780 +1.02(+2.46%)
Jun 11, 2008 42.89 42.90 41.47 41.64 9,661,442 -1.27(-2.96%)
Jun 10, 2008 43.22 43.68 42.62 42.91 9,713,132 -1.17(-2.66%)
Jun 09, 2008 44.85 44.85 43.70 44.09 3,734,460 -0.14(-0.32%)
Jun 06, 2008 45.61 45.64 44.08 44.23 5,778,607 -2.21(-4.76%)
Jun 05, 2008 45.43 46.53 45.43 46.44 3,150,137 +1.34(+2.97%)
Jun 04, 2008 45.15 45.67 44.69 45.10 4,057,849 -0.19(-0.41%)
Jun 03, 2008 45.83 46.37 44.97 45.28 4,204,919 -0.92(-2.00%)
Jun 02, 2008 46.50 46.85 46.00 46.21 3,571,913 +0.42(+0.91%)
May 30, 2008 46.10 46.17 45.64 45.79 3,159,545 -0.29(-0.63%)
May 29, 2008 45.40 46.35 45.37 46.08 4,094,994 +0.78(+1.71%)
May 28, 2008 44.87 45.31 44.53 45.31 4,761,277 -0.65(-1.40%)
May 27, 2008 45.99 46.48 44.48 45.95 10,222,844 -2.66(-5.48%)
May 26, 2008 50.39 50.51 48.11 48.62 0 +0.00(+0.00%)
May 23, 2008 50.39 50.51 48.11 48.62 6,777,643 -3.00(-5.81%)
May 22, 2008 51.50 51.71 51.05 51.61 2,717,620 +0.54(+1.06%)
May 21, 2008 52.13 52.41 50.90 51.07 3,863,871 +0.17(+0.33%)
May 20, 2008 51.97 52.02 50.22 50.91 6,935,474 -2.58(-4.82%)
May 19, 2008 53.87 54.13 53.16 53.48 2,117,738 -0.03(-0.06%)
May 16, 2008 53.68 53.93 53.32 53.51 2,178,447 +0.16(+0.30%)
May 15, 2008 52.69 53.66 52.56 53.35 3,146,466 +0.58(+1.11%)
May 14, 2008 52.84 53.56 52.74 52.77 1,910,883 +0.11(+0.21%)
May 13, 2008 52.76 52.87 52.28 52.66 2,359,658 +0.99(+1.92%)
May 12, 2008 51.51 51.74 50.90 51.66 2,417,505 -0.17(-0.32%)
May 09, 2008 51.51 52.06 51.41 51.83 1,561,127 -0.84(-1.59%)
May 08, 2008 52.34 53.03 52.00 52.67 3,119,767 +1.07(+2.08%)
May 07, 2008 53.29 53.49 51.25 51.60 6,628,180 -3.08(-5.63%)
May 06, 2008 53.77 54.82 53.50 54.67 2,980,148 +0.94(+1.74%)
May 05, 2008 54.08 54.08 53.41 53.74 3,305,602 -0.96(-1.76%)
May 02, 2008 54.67 55.36 54.38 54.70 3,060,854 +0.23(+0.42%)
May 01, 2008 53.53 54.62 53.15 54.47 3,969,823 +0.90(+1.68%)
Apr 30, 2008 53.07 54.19 53.06 53.57 3,172,011 +0.13(+0.24%)
Apr 29, 2008 53.80 53.90 52.99 53.44 3,826,442 -0.47(-0.87%)
Apr 28, 2008 54.15 54.67 53.91 53.91 1,965,119 -0.14(-0.26%)
Apr 25, 2008 54.47 54.47 53.42 54.05 4,237,785 -1.15(-2.08%)
Apr 24, 2008 54.78 55.86 53.74 55.20 6,335,566 -0.02(-0.04%)
Apr 23, 2008 53.80 55.54 53.74 55.23 6,637,631 +2.74(+5.21%)
Apr 22, 2008 52.68 53.10 51.93 52.49 5,459,004 -0.52(-0.98%)
Apr 21, 2008 53.74 53.74 51.95 53.01 6,688,443 -0.82(-1.52%)
Apr 18, 2008 53.25 53.98 52.85 53.83 11,548,855 +2.07(+4.00%)
Apr 17, 2008 51.45 51.92 51.33 51.76 4,893,504 -0.81(-1.53%)
Apr 16, 2008 50.95 52.69 50.95 52.56 5,627,246 +1.76(+3.46%)
Apr 15, 2008 50.46 50.99 50.26 50.81 2,323,655 +0.79(+1.59%)
Apr 14, 2008 50.14 50.50 49.72 50.01 3,192,266 -0.50(-1.00%)
Apr 11, 2008 51.20 51.57 50.16 50.52 4,246,825 -0.91(-1.76%)
Apr 10, 2008 50.61 51.74 50.30 51.42 5,386,069 +1.64(+3.30%)
Apr 09, 2008 50.64 50.64 49.67 49.78 4,570,232 -0.40(-0.79%)
Apr 08, 2008 50.14 50.83 49.68 50.17 4,566,255 -1.04(-2.04%)
Apr 07, 2008 51.63 52.15 50.89 51.22 5,335,647 +0.68(+1.34%)
Apr 04, 2008 50.50 51.58 50.27 50.54 8,648,298 +0.01(+0.02%)
Apr 03, 2008 49.01 50.87 48.94 50.53 5,748,867 +1.49(+3.04%)
Apr 02, 2008 49.14 50.00 48.72 49.04 6,569,087 -0.58(-1.16%)
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.