Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 38.54 38.81 38.13 38.15 1,774,722 -0.31(-0.81%)
May 29, 2008 37.93 38.84 37.91 38.46 2,574,242 +0.26(+0.69%)
May 28, 2008 38.15 39.47 37.99 38.20 1,861,766 +0.16(+0.42%)
May 27, 2008 37.90 38.22 37.49 38.04 2,848,832 -0.10(-0.27%)
May 26, 2008 38.04 38.47 37.88 38.14 0 +0.00(+0.00%)
May 23, 2008 38.04 38.47 37.88 38.14 3,081,071 -0.14(-0.37%)
May 22, 2008 36.24 38.50 36.22 38.28 3,183,637 +0.86(+2.28%)
May 21, 2008 36.89 38.04 36.88 37.43 3,263,665 +0.26(+0.71%)
May 20, 2008 37.60 37.92 36.52 37.16 4,984,782 -0.23(-0.63%)
May 19, 2008 38.11 38.18 37.17 37.40 2,866,556 -0.62(-1.63%)
May 16, 2008 38.43 38.43 37.29 38.02 3,494,101 +0.23(+0.62%)
May 15, 2008 37.60 37.83 37.18 37.78 2,556,284 +0.14(+0.37%)
May 14, 2008 37.59 37.83 37.16 37.64 3,153,418 +0.18(+0.48%)
May 13, 2008 38.87 38.87 37.04 37.46 3,978,451 -0.98(-2.54%)
May 12, 2008 38.81 39.19 38.22 38.44 2,119,539 -0.35(-0.90%)
May 09, 2008 38.25 38.82 38.06 38.79 2,088,907 +0.10(+0.27%)
May 08, 2008 38.55 38.76 38.15 38.69 2,201,422 +0.35(+0.91%)
May 07, 2008 38.98 38.98 38.09 38.34 2,855,055 -0.32(-0.83%)
May 06, 2008 38.91 38.91 37.76 38.66 2,085,960 -0.04(-0.10%)
May 05, 2008 39.47 39.75 38.50 38.69 3,232,882 -1.17(-2.95%)
May 02, 2008 40.34 40.34 38.81 39.87 3,263,945 +1.34(+3.49%)
May 01, 2008 39.37 39.47 37.89 38.53 5,180,043 -1.61(-4.00%)
Apr 30, 2008 40.86 41.29 39.80 40.13 2,156,684 -0.92(-2.24%)
Apr 29, 2008 40.74 41.34 40.41 41.05 1,534,834 +0.34(+0.83%)
Apr 28, 2008 41.31 41.31 40.39 40.72 1,353,512 -0.15(-0.37%)
Apr 25, 2008 39.64 40.92 39.29 40.87 1,747,709 +1.32(+3.35%)
Apr 24, 2008 40.83 40.83 39.04 39.54 2,082,531 -0.84(-2.07%)
Apr 23, 2008 37.65 40.71 37.36 40.38 5,094,890 +2.95(+7.88%)
Apr 22, 2008 38.95 38.95 37.02 37.43 4,536,068 -2.33(-5.86%)
Apr 21, 2008 39.83 40.40 39.44 39.76 2,297,690 -0.37(-0.91%)
Apr 18, 2008 41.31 41.57 39.99 40.12 1,716,620 -0.42(-1.04%)
Apr 17, 2008 40.13 40.87 39.94 40.55 1,874,054 +0.48(+1.20%)
Apr 16, 2008 37.93 40.72 37.98 40.07 1,743,436 -0.05(-0.12%)
Apr 15, 2008 38.93 40.61 38.93 40.11 2,532,019 +0.94(+2.40%)
Apr 14, 2008 39.16 39.72 38.84 39.17 1,569,697 -0.15(-0.38%)
Apr 11, 2008 40.76 40.87 39.27 39.32 1,601,667 -0.94(-2.33%)
Apr 10, 2008 39.69 40.76 39.47 40.26 1,818,377 -0.03(-0.07%)
Apr 09, 2008 41.11 41.36 40.14 40.29 1,432,179 -0.67(-1.63%)
Apr 08, 2008 40.58 41.46 40.41 40.96 1,383,061 +0.18(+0.44%)
Apr 07, 2008 41.18 41.63 40.72 40.78 1,513,333 -0.02(-0.05%)
Apr 04, 2008 40.85 41.13 40.10 40.80 1,575,178 +0.32(+0.79%)
Apr 03, 2008 40.29 41.20 40.18 40.48 2,454,042 -0.12(-0.30%)
Apr 02, 2008 41.37 41.81 40.37 40.60 3,331,051 -0.91(-2.20%)
Apr 01, 2008 38.53 41.51 37.59 41.51 3,352,258 +3.39(+8.90%)
Mar 31, 2008 38.85 39.01 38.02 38.12 2,205,321 -0.51(-1.31%)
Mar 28, 2008 39.37 39.37 38.51 38.63 1,659,533 -0.48(-1.23%)
Mar 27, 2008 38.86 39.43 38.50 39.11 1,782,889 +0.34(+0.87%)
Mar 26, 2008 39.23 39.23 38.38 38.77 1,822,100 -0.61(-1.55%)
Mar 25, 2008 39.97 40.21 38.88 39.38 2,062,632 +0.47(+1.21%)
Mar 24, 2008 39.47 39.47 38.25 38.91 2,020,294 +1.48(+3.97%)
Mar 21, 2008 37.00 38.80 36.50 37.43 2,590,284 +0.00(+0.00%)
Mar 20, 2008 37.00 38.80 36.50 37.43 2,590,284 +0.42(+1.14%)
Mar 19, 2008 37.58 38.58 37.00 37.00 2,736,071 -0.18(-0.48%)
Mar 18, 2008 37.59 37.79 36.04 37.18 3,462,496 +0.13(+0.36%)
Mar 17, 2008 36.93 37.62 36.65 37.05 3,236,773 -0.48(-1.28%)
Mar 14, 2008 38.86 38.86 36.77 37.53 4,195,891 -1.03(-2.68%)
Mar 13, 2008 37.59 38.68 37.35 38.56 5,436,762 +1.02(+2.73%)
Mar 12, 2008 35.14 39.23 34.78 37.54 9,902,449 +1.12(+3.07%)
Mar 11, 2008 38.06 38.19 34.53 36.42 12,205,168 -3.97(-9.82%)
Mar 10, 2008 40.41 41.81 40.22 40.39 1,698,928 +0.08(+0.21%)
Mar 07, 2008 40.25 41.12 40.09 40.30 2,979,755 -0.35(-0.86%)
Mar 06, 2008 41.95 42.23 40.57 40.65 1,728,066 -1.56(-3.70%)
Mar 05, 2008 41.41 42.41 41.39 42.21 2,004,333 +0.70(+1.70%)
Mar 04, 2008 41.57 41.87 41.14 41.50 2,900,863 -0.54(-1.27%)
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.