Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 43.29 44.16 43.23 44.03 8,505,538 +0.61(+1.40%)
May 29, 2008 42.88 43.88 42.80 43.42 8,830,347 +0.60(+1.40%)
May 28, 2008 42.51 42.88 42.47 42.82 7,501,295 -0.22(-0.51%)
May 27, 2008 42.30 43.25 42.26 43.04 9,409,859 +0.66(+1.56%)
May 26, 2008 42.51 43.08 42.33 42.38 6,486,229 +0.00(+0.00%)
May 23, 2008 42.51 43.08 42.33 42.38 6,486,129 -0.39(-0.91%)
May 22, 2008 42.19 43.04 42.10 42.77 7,823,534 +0.67(+1.59%)
May 21, 2008 42.74 42.91 41.99 42.10 7,786,406 -0.35(-0.82%)
May 20, 2008 42.40 42.92 42.40 42.45 6,404,600 +0.11(+0.26%)
May 19, 2008 42.02 42.63 41.75 42.34 6,457,254 +0.31(+0.74%)
May 16, 2008 42.17 42.17 41.63 42.03 7,486,278 -0.02(-0.05%)
May 15, 2008 42.10 42.26 41.72 42.05 7,276,753 -0.15(-0.36%)
May 14, 2008 42.44 42.82 42.06 42.20 8,027,893 -0.30(-0.71%)
May 13, 2008 42.88 42.99 42.25 42.50 5,906,946 -0.45(-1.05%)
May 12, 2008 41.86 43.05 41.86 42.95 6,059,620 +0.90(+2.14%)
May 09, 2008 41.67 42.31 41.58 42.05 4,046,498 +0.03(+0.07%)
May 08, 2008 42.08 42.56 41.90 42.02 6,303,390 -0.18(-0.43%)
May 07, 2008 42.97 42.97 41.90 42.20 7,587,313 -0.80(-1.86%)
May 06, 2008 42.60 43.14 42.32 43.00 5,092,876 +0.21(+0.49%)
May 05, 2008 42.93 43.10 42.27 42.79 4,436,434 -0.14(-0.33%)
May 02, 2008 43.41 43.45 42.45 42.93 7,238,298 -0.30(-0.69%)
May 01, 2008 42.19 43.24 41.77 43.23 6,402,685 +1.36(+3.25%)
Apr 30, 2008 42.03 42.47 41.78 41.87 6,467,930 -0.26(-0.62%)
Apr 29, 2008 41.94 42.33 41.65 42.13 5,144,006 +0.28(+0.67%)
Apr 28, 2008 42.25 42.64 41.83 41.85 7,007,468 -0.40(-0.95%)
Apr 25, 2008 42.37 42.43 41.55 42.25 11,555,978 -0.15(-0.35%)
Apr 24, 2008 42.81 42.97 41.96 42.40 7,908,420 -0.29(-0.68%)
Apr 23, 2008 41.94 42.85 41.93 42.69 4,690,519 +0.59(+1.40%)
Apr 22, 2008 42.29 42.71 41.55 42.10 5,623,163 -0.51(-1.20%)
Apr 21, 2008 42.72 43.16 42.35 42.61 5,850,809 -0.46(-1.07%)
Apr 18, 2008 43.34 43.39 42.73 43.07 7,902,164 +0.44(+1.03%)
Apr 17, 2008 43.72 43.73 42.49 42.63 7,537,255 -0.78(-1.80%)
Apr 16, 2008 43.31 43.43 43.05 43.41 8,071,292 +0.05(+0.12%)
Apr 15, 2008 43.19 43.47 42.68 43.36 6,819,941 +0.41(+0.95%)
Apr 14, 2008 42.98 43.37 42.81 42.95 5,926,457 -0.06(-0.14%)
Apr 11, 2008 42.93 43.90 42.85 43.01 7,495,075 -0.97(-2.21%)
Apr 10, 2008 43.46 44.74 43.26 43.98 14,297,624 +2.39(+5.75%)
Apr 09, 2008 41.69 41.90 41.26 41.59 7,391,646 +0.10(+0.24%)
Apr 08, 2008 41.25 41.94 41.23 41.49 7,975,289 +0.00(+0.00%)
Apr 07, 2008 42.00 42.00 41.20 41.49 9,762,136 -0.04(-0.10%)
Apr 04, 2008 41.93 42.36 41.50 41.53 7,004,827 -0.04(-0.10%)
Apr 03, 2008 41.38 41.91 41.32 41.57 9,462,889 -0.88(-2.07%)
Apr 02, 2008 42.09 42.48 41.76 42.45 6,493,491 +0.29(+0.69%)
Apr 01, 2008 42.11 42.23 41.28 42.16 8,515,800 +0.38(+0.91%)
Mar 31, 2008 41.56 41.88 41.34 41.78 9,899,196 +0.33(+0.80%)
Mar 28, 2008 41.77 41.87 41.37 41.45 8,477,611 -0.04(-0.10%)
Mar 27, 2008 42.09 42.09 41.41 41.49 8,224,172 -0.51(-1.21%)
Mar 26, 2008 40.60 42.09 40.58 42.00 13,604,842 +1.16(+2.84%)
Mar 25, 2008 41.23 41.49 40.59 40.84 10,013,484 -0.14(-0.34%)
Mar 24, 2008 40.03 41.20 39.90 40.98 10,920,680 +0.87(+2.17%)
Mar 21, 2008 40.16 40.22 39.16 40.11 17,844,368 +0.00(+0.00%)
Mar 20, 2008 40.16 40.22 39.16 40.11 17,844,268 +0.14(+0.35%)
Mar 19, 2008 40.92 41.77 39.83 39.97 17,439,706 -1.24(-3.01%)
Mar 18, 2008 42.95 43.02 40.35 41.21 21,296,610 -1.87(-4.34%)
Mar 17, 2008 44.40 44.68 43.02 43.08 18,970,956 -1.38(-3.10%)
Mar 14, 2008 46.51 46.95 44.18 44.46 20,226,484 -2.72(-5.77%)
Mar 13, 2008 44.85 48.55 43.83 47.18 31,328,976 +2.19(+4.87%)
Mar 12, 2008 44.37 45.89 44.37 44.99 12,874,202 +0.37(+0.83%)
Mar 11, 2008 43.26 44.73 43.14 44.62 16,295,838 -0.06(-0.13%)
Mar 10, 2008 44.43 45.04 43.50 44.68 13,907,200 +0.50(+1.13%)
Mar 07, 2008 44.13 44.74 43.50 44.18 10,735,857 -0.06(-0.14%)
Mar 06, 2008 45.00 45.43 44.16 44.24 8,970,274 -1.01(-2.23%)
Mar 05, 2008 45.65 46.31 44.84 45.25 8,637,498 -0.39(-0.85%)
Mar 04, 2008 45.03 45.89 45.01 45.64 6,661,443 +0.13(+0.29%)
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.