Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 60.76 63.66 58.94 62.35 2,296,268 +2.44(+4.07%)
May 29, 2008 60.08 61.67 58.80 59.91 1,793,116 -0.82(-1.34%)
May 28, 2008 58.21 60.97 54.75 60.73 1,996,080 +2.52(+4.32%)
May 27, 2008 58.20 60.39 56.84 58.21 1,174,349 +0.27(+0.47%)
May 26, 2008 58.79 59.62 57.06 57.94 0 +0.00(+0.00%)
May 23, 2008 58.79 59.62 57.06 57.94 880,306 -0.92(-1.57%)
May 22, 2008 59.78 59.82 56.56 58.86 1,633,462 +0.38(+0.65%)
May 21, 2008 58.78 61.49 58.30 58.49 2,419,627 -2.58(-4.22%)
May 20, 2008 50.62 61.89 50.62 61.06 5,074,615 +11.45(+23.07%)
May 19, 2008 50.48 50.94 48.77 49.61 895,680 -0.40(-0.80%)
May 16, 2008 51.26 51.54 49.11 50.01 905,250 +0.07(+0.14%)
May 15, 2008 50.56 50.56 48.15 49.94 801,833 +0.36(+0.73%)
May 14, 2008 50.54 50.78 48.62 49.59 823,167 -1.03(-2.03%)
May 13, 2008 48.58 50.80 46.81 50.62 1,955,701 +2.02(+4.16%)
May 12, 2008 52.43 52.44 48.30 48.59 1,925,780 -3.08(-5.96%)
May 09, 2008 51.66 54.06 51.01 51.67 1,169,887 +0.82(+1.60%)
May 08, 2008 50.04 51.01 48.97 50.86 832,755 +1.00(+2.01%)
May 07, 2008 48.70 51.89 47.63 49.86 1,715,537 +1.79(+3.72%)
May 06, 2008 49.42 50.93 46.91 48.07 1,991,904 -1.46(-2.94%)
May 05, 2008 45.66 50.67 45.18 49.53 4,210,962 +6.94(+16.29%)
May 02, 2008 39.96 43.01 38.02 42.59 1,952,261 +2.03(+5.01%)
May 01, 2008 41.70 41.88 38.36 40.56 1,062,262 -1.20(-2.86%)
Apr 30, 2008 40.68 42.07 39.19 41.75 1,359,295 +0.70(+1.70%)
Apr 29, 2008 45.11 45.11 40.56 41.05 1,898,211 -4.17(-9.22%)
Apr 28, 2008 44.46 46.79 43.56 45.22 1,264,429 +1.45(+3.31%)
Apr 25, 2008 40.66 44.09 40.66 43.77 1,202,012 +2.88(+7.03%)
Apr 24, 2008 41.44 41.93 40.13 40.90 948,081 -0.34(-0.82%)
Apr 23, 2008 41.32 41.32 40.12 41.24 1,095,877 +0.21(+0.52%)
Apr 22, 2008 40.14 41.19 39.45 41.02 1,049,933 +0.31(+0.76%)
Apr 21, 2008 41.31 42.04 39.98 40.71 1,115,479 -0.28(-0.69%)
Apr 18, 2008 42.34 42.39 39.64 41.00 1,059,539 -0.50(-1.19%)
Apr 17, 2008 40.81 41.69 37.52 41.49 2,500,041 +0.49(+1.18%)
Apr 16, 2008 41.53 43.32 40.06 41.01 3,513,834 +0.60(+1.49%)
Apr 15, 2008 37.31 41.02 36.90 40.40 1,820,171 +3.26(+8.76%)
Apr 14, 2008 37.89 38.35 36.44 37.15 1,308,066 -0.15(-0.39%)
Apr 11, 2008 37.53 38.14 34.35 37.29 2,472,606 +2.71(+7.84%)
Apr 10, 2008 34.18 36.21 34.18 34.58 1,558,139 +0.18(+0.54%)
Apr 09, 2008 33.26 34.65 33.22 34.40 570,562 +1.46(+4.42%)
Apr 08, 2008 32.75 35.36 32.16 32.94 1,148,071 -0.14(-0.41%)
Apr 07, 2008 33.09 34.19 32.57 33.08 734,160 +0.91(+2.84%)
Apr 04, 2008 32.15 32.92 31.97 32.16 439,365 +0.22(+0.70%)
Apr 03, 2008 31.07 32.49 30.50 31.94 803,787 +1.47(+4.82%)
Apr 02, 2008 30.71 31.09 29.85 30.47 712,988 +0.28(+0.93%)
Apr 01, 2008 31.37 31.37 29.68 30.19 677,860 -0.80(-2.57%)
Mar 31, 2008 29.59 31.15 29.17 30.99 1,321,075 +1.82(+6.23%)
Mar 28, 2008 28.18 29.87 27.77 29.17 883,578 +1.42(+5.11%)
Mar 27, 2008 28.14 28.37 27.38 27.75 363,491 -0.39(-1.38%)
Mar 26, 2008 26.40 28.18 26.32 28.14 596,591 +1.74(+6.59%)
Mar 25, 2008 25.48 26.87 25.31 26.40 426,772 +1.22(+4.86%)
Mar 24, 2008 24.90 25.98 23.75 25.18 623,524 +0.30(+1.21%)
Mar 21, 2008 26.61 27.08 24.38 24.88 898,475 +0.00(+0.00%)
Mar 20, 2008 26.61 27.08 24.38 24.88 898,475 -2.21(-8.14%)
Mar 19, 2008 27.96 28.40 26.69 27.08 565,983 -1.15(-4.06%)
Mar 18, 2008 27.40 28.38 26.62 28.23 589,160 +1.84(+6.96%)
Mar 17, 2008 27.22 27.82 25.87 26.39 469,594 -1.65(-5.89%)
Mar 14, 2008 28.67 28.77 27.42 28.04 439,578 -0.43(-1.50%)
Mar 13, 2008 27.21 28.67 26.88 28.47 795,951 +1.21(+4.46%)
Mar 12, 2008 27.96 28.36 27.04 27.26 531,282 -0.70(-2.50%)
Mar 11, 2008 26.96 28.02 26.92 27.96 576,859 +1.73(+6.60%)
Mar 10, 2008 26.62 27.01 25.98 26.23 459,509 -0.37(-1.39%)
Mar 07, 2008 27.63 27.96 26.25 26.60 521,047 -1.59(-5.65%)
Mar 06, 2008 28.18 28.93 28.00 28.19 628,906 +0.01(+0.03%)
Mar 05, 2008 27.44 28.48 26.96 28.18 696,263 +0.84(+3.06%)
Mar 04, 2008 27.79 28.29 25.24 27.34 849,510 -0.42(-1.50%)
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.