Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 40.97 42.28 40.97 42.17 34,746,480 +1.23(+3.00%)
Jun 27, 2008 41.46 41.85 40.90 40.94 35,950,376 -0.44(-1.06%)
Jun 26, 2008 42.02 42.24 41.10 41.38 33,611,684 -0.63(-1.49%)
Jun 25, 2008 42.54 42.59 41.63 42.00 34,854,308 -0.29(-0.70%)
Jun 24, 2008 42.45 42.85 42.02 42.30 24,490,704 -0.38(-0.90%)
Jun 23, 2008 41.11 42.68 41.11 42.68 26,993,206 +1.24(+3.00%)
Jun 20, 2008 42.03 42.19 41.22 41.44 32,782,690 -0.40(-0.96%)
Jun 19, 2008 42.63 42.86 41.72 41.84 26,847,582 -0.66(-1.56%)
Jun 18, 2008 42.45 42.71 41.89 42.50 23,017,800 -0.29(-0.67%)
Jun 17, 2008 42.31 42.87 42.02 42.79 20,563,810 +0.54(+1.27%)
Jun 16, 2008 42.32 42.83 42.17 42.25 23,801,688 +0.14(+0.34%)
Jun 13, 2008 41.07 42.30 40.93 42.11 26,238,778 +0.79(+1.91%)
Jun 12, 2008 41.77 41.77 40.99 41.32 32,158,294 -0.71(-1.69%)
Jun 11, 2008 41.86 42.33 41.56 42.03 29,556,924 +0.54(+1.30%)
Jun 10, 2008 41.94 42.41 41.06 41.49 31,617,032 -1.06(-2.49%)
Jun 09, 2008 41.54 42.82 41.52 42.55 30,810,134 +1.37(+3.33%)
Jun 06, 2008 42.04 42.77 41.12 41.18 45,998,780 -0.74(-1.76%)
Jun 05, 2008 39.92 42.02 39.92 41.91 34,866,696 +2.07(+5.19%)
Jun 04, 2008 40.79 40.89 39.71 39.85 35,933,088 -1.10(-2.68%)
Jun 03, 2008 41.47 41.77 40.92 40.94 31,748,654 -0.58(-1.40%)
Jun 02, 2008 41.23 41.59 40.89 41.52 29,759,058 -0.07(-0.16%)
May 30, 2008 40.82 41.59 40.66 41.59 54,284,708 +0.96(+2.35%)
May 29, 2008 41.18 41.38 40.44 40.64 36,038,164 -0.71(-1.73%)
May 28, 2008 40.21 41.35 40.14 41.35 31,255,644 +0.84(+2.06%)
May 27, 2008 40.51 40.63 40.06 40.52 30,779,776 -0.32(-0.78%)
May 26, 2008 41.28 41.41 40.44 40.83 0 +0.00(+0.00%)
May 23, 2008 41.28 41.41 40.44 40.83 38,080,888 -0.27(-0.65%)
May 22, 2008 41.36 41.75 40.77 41.10 44,845,512 -0.37(-0.89%)
May 21, 2008 41.86 42.47 41.35 41.47 48,398,544 -0.32(-0.77%)
May 20, 2008 41.72 42.06 41.57 41.79 35,548,692 +0.38(+0.92%)
May 19, 2008 41.26 41.79 41.16 41.41 24,562,224 +0.32(+0.78%)
May 16, 2008 40.13 41.17 40.10 41.09 37,464,336 +1.19(+2.99%)
May 15, 2008 39.95 40.16 39.23 39.90 29,138,418 +0.34(+0.87%)
May 14, 2008 39.66 40.19 39.46 39.55 32,052,926 -0.04(-0.09%)
May 13, 2008 39.50 39.92 39.27 39.59 27,409,678 +0.01(+0.03%)
May 12, 2008 39.53 39.68 39.15 39.58 21,236,602 -0.05(-0.14%)
May 09, 2008 39.98 40.03 39.22 39.63 24,567,326 -0.33(-0.83%)
May 08, 2008 39.31 39.98 39.26 39.96 30,350,980 +0.69(+1.75%)
May 07, 2008 39.66 39.93 39.13 39.27 34,598,556 -0.37(-0.94%)
May 06, 2008 39.09 39.80 39.01 39.64 37,473,240 +0.70(+1.79%)
May 05, 2008 38.87 39.31 38.85 38.95 18,603,812 +0.13(+0.35%)
May 02, 2008 38.80 39.09 38.51 38.81 20,054,142 +0.11(+0.28%)
May 01, 2008 38.08 38.83 37.62 38.71 34,057,252 +0.22(+0.57%)
Apr 30, 2008 38.28 38.72 38.11 38.49 28,752,548 +0.31(+0.82%)
Apr 29, 2008 37.61 38.38 37.61 38.17 30,464,964 +0.45(+1.20%)
Apr 28, 2008 37.37 37.94 37.36 37.72 25,146,154 +0.39(+1.04%)
Apr 25, 2008 37.32 37.62 37.15 37.33 24,056,980 +0.30(+0.82%)
Apr 24, 2008 37.36 37.57 36.79 37.03 32,046,796 -0.71(-1.89%)
Apr 23, 2008 37.96 38.03 37.52 37.75 22,457,150 -0.18(-0.47%)
Apr 22, 2008 37.62 38.06 37.53 37.92 19,970,696 +0.25(+0.65%)
Apr 21, 2008 37.47 37.89 37.33 37.68 19,474,068 +0.20(+0.54%)
Apr 18, 2008 37.15 37.53 36.83 37.48 24,174,394 +0.48(+1.30%)
Apr 17, 2008 36.51 37.25 36.46 36.99 18,711,276 +0.00(+0.00%)
Apr 16, 2008 36.36 37.05 36.36 36.99 24,057,312 +0.70(+1.93%)
Apr 15, 2008 35.85 36.38 35.79 36.29 26,023,978 +0.64(+1.79%)
Apr 14, 2008 35.18 35.84 35.11 35.65 19,488,072 +0.55(+1.55%)
Apr 11, 2008 35.37 35.55 35.09 35.11 14,041,445 -0.33(-0.92%)
Apr 10, 2008 35.56 35.74 35.06 35.44 22,276,338 -0.05(-0.14%)
Apr 09, 2008 35.59 36.02 35.43 35.48 20,681,592 -0.02(-0.05%)
Apr 08, 2008 34.93 35.60 34.93 35.50 14,564,275 +0.25(+0.72%)
Apr 07, 2008 35.52 35.81 35.14 35.25 18,218,798 +0.04(+0.11%)
Apr 04, 2008 35.14 35.54 35.12 35.21 16,187,386 +0.19(+0.55%)
Apr 03, 2008 34.85 35.60 34.76 35.02 19,865,454 -0.17(-0.50%)
Apr 02, 2008 34.72 35.45 34.40 35.19 18,924,416 +0.47(+1.35%)
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.