Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 39.71 40.38 39.46 40.23 3,182,491 +0.65(+1.64%)
Jun 27, 2008 40.14 40.42 39.53 39.58 2,730,159 -0.57(-1.42%)
Jun 26, 2008 40.91 40.95 40.14 40.15 2,730,278 -1.09(-2.64%)
Jun 25, 2008 41.25 41.53 41.13 41.24 2,625,445 +0.23(+0.56%)
Jun 24, 2008 41.33 41.37 40.99 41.01 1,701,475 -0.36(-0.87%)
Jun 23, 2008 41.43 42.09 41.29 41.37 2,028,556 +0.03(+0.07%)
Jun 20, 2008 42.04 42.16 41.05 41.34 2,439,319 -0.82(-1.94%)
Jun 19, 2008 42.00 42.20 41.55 42.16 1,773,243 +0.22(+0.52%)
Jun 18, 2008 42.57 42.57 41.76 41.94 2,312,195 -0.67(-1.57%)
Jun 17, 2008 43.09 43.37 42.12 42.61 1,422,679 -0.36(-0.84%)
Jun 16, 2008 42.59 43.08 42.08 42.97 1,867,354 +0.18(+0.42%)
Jun 13, 2008 42.23 42.86 41.89 42.79 3,099,546 +0.83(+1.98%)
Jun 12, 2008 42.12 42.26 41.82 41.96 1,982,628 -0.05(-0.12%)
Jun 11, 2008 42.19 42.56 41.97 42.01 2,001,871 -0.53(-1.25%)
Jun 10, 2008 42.31 42.74 41.98 42.54 2,470,766 -0.27(-0.63%)
Jun 09, 2008 42.00 42.93 42.00 42.81 1,862,451 +0.85(+2.03%)
Jun 06, 2008 42.97 43.12 41.93 41.96 2,439,556 -1.29(-2.98%)
Jun 05, 2008 43.61 43.74 42.52 43.25 2,233,799 +0.23(+0.53%)
Jun 04, 2008 42.25 43.26 41.97 43.02 3,253,124 +0.73(+1.73%)
Jun 03, 2008 42.20 42.52 41.86 42.29 3,282,263 +0.21(+0.50%)
Jun 02, 2008 42.34 42.50 41.75 42.08 2,555,315 -0.25(-0.59%)
May 30, 2008 43.22 43.46 42.26 42.33 3,430,514 -0.78(-1.81%)
May 29, 2008 42.85 43.51 42.76 43.11 1,785,589 +0.11(+0.26%)
May 28, 2008 42.85 43.30 42.67 43.00 3,553,243 +0.17(+0.40%)
May 27, 2008 42.25 42.92 42.01 42.83 3,018,207 +0.70(+1.66%)
May 26, 2008 42.90 42.98 42.06 42.13 0 +0.00(+0.00%)
May 23, 2008 42.90 42.98 42.06 42.13 2,981,970 -0.89(-2.07%)
May 22, 2008 42.10 43.32 42.10 43.02 5,402,686 -0.29(-0.67%)
May 21, 2008 43.78 44.31 43.18 43.31 2,763,749 -0.55(-1.25%)
May 20, 2008 43.06 44.15 43.06 43.86 4,748,432 +0.53(+1.22%)
May 19, 2008 43.34 43.64 43.14 43.33 2,568,146 -0.08(-0.18%)
May 16, 2008 42.92 43.63 42.66 43.41 2,972,009 +0.47(+1.09%)
May 15, 2008 43.20 43.40 42.70 42.94 3,056,030 -0.41(-0.95%)
May 14, 2008 44.05 44.05 43.09 43.35 3,350,089 -0.42(-0.96%)
May 13, 2008 44.25 44.31 43.46 43.77 1,590,891 -0.31(-0.70%)
May 12, 2008 43.90 44.08 43.57 44.08 1,376,671 +0.21(+0.48%)
May 09, 2008 43.30 44.08 43.14 43.87 921,740 +0.05(+0.11%)
May 08, 2008 43.85 44.02 43.51 43.82 2,130,366 +0.10(+0.23%)
May 07, 2008 44.24 44.38 43.66 43.72 2,701,784 -0.60(-1.35%)
May 06, 2008 44.41 44.59 43.95 44.32 2,936,501 -0.34(-0.76%)
May 05, 2008 45.00 45.06 44.40 44.66 1,946,768 -0.43(-0.95%)
May 02, 2008 45.14 45.43 44.92 45.09 2,150,941 +0.22(+0.49%)
May 01, 2008 44.66 45.05 44.40 44.87 2,695,885 +0.24(+0.54%)
Apr 30, 2008 44.58 45.44 44.53 44.63 2,979,100 -0.04(-0.09%)
Apr 29, 2008 44.96 44.99 44.15 44.67 4,103,902 +0.64(+1.45%)
Apr 28, 2008 44.15 44.57 43.91 44.03 2,088,518 -0.25(-0.56%)
Apr 25, 2008 44.35 44.65 43.92 44.28 2,009,961 +0.38(+0.87%)
Apr 24, 2008 45.50 45.95 43.83 43.90 3,821,475 -0.75(-1.68%)
Apr 23, 2008 43.80 44.81 43.80 44.65 3,499,755 +0.64(+1.45%)
Apr 22, 2008 44.27 44.32 43.68 44.01 3,465,652 -0.36(-0.81%)
Apr 21, 2008 44.51 44.75 43.88 44.37 2,790,279 -0.30(-0.67%)
Apr 18, 2008 44.80 45.08 44.44 44.67 2,181,049 +0.28(+0.63%)
Apr 17, 2008 44.75 44.86 44.11 44.39 3,819,208 -0.32(-0.72%)
Apr 16, 2008 44.30 44.77 43.52 44.71 7,536,307 +0.86(+1.96%)
Apr 15, 2008 43.75 44.13 43.43 43.85 2,472,713 +0.18(+0.41%)
Apr 14, 2008 44.07 44.24 43.55 43.67 2,135,325 -0.50(-1.13%)
Apr 11, 2008 43.06 44.46 43.06 44.17 3,195,233 +0.69(+1.59%)
Apr 10, 2008 43.03 43.89 42.55 43.48 3,720,681 +0.60(+1.40%)
Apr 09, 2008 43.17 43.29 42.73 42.88 1,633,086 -0.19(-0.44%)
Apr 08, 2008 42.85 43.39 42.70 43.07 1,805,372 +0.22(+0.51%)
Apr 07, 2008 43.13 43.50 42.54 42.85 1,504,664 -0.05(-0.12%)
Apr 04, 2008 42.67 43.55 42.56 42.90 1,598,902 +0.18(+0.42%)
Apr 03, 2008 43.06 43.39 42.58 42.72 1,606,374 -0.51(-1.18%)
Apr 02, 2008 42.69 43.67 42.69 43.23 5,700,461 +0.56(+1.31%)
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.