Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 41.73 43.07 41.73 42.95 34,113,340 +1.25(+3.00%)
Jun 27, 2008 42.23 42.62 41.65 41.70 35,295,296 -0.45(-1.06%)
Jun 26, 2008 42.80 43.02 41.87 42.15 32,999,220 -0.64(-1.49%)
Jun 25, 2008 43.33 43.38 42.40 42.78 34,219,204 -0.30(-0.70%)
Jun 24, 2008 43.24 43.65 42.80 43.08 24,044,440 -0.39(-0.90%)
Jun 23, 2008 41.88 43.47 41.88 43.47 26,501,342 +1.27(+3.00%)
Jun 20, 2008 42.81 42.97 41.99 42.21 32,185,332 -0.41(-0.96%)
Jun 19, 2008 43.42 43.66 42.49 42.62 26,358,372 -0.67(-1.56%)
Jun 18, 2008 43.23 43.51 42.67 43.29 22,598,376 -0.29(-0.67%)
Jun 17, 2008 43.09 43.67 42.80 43.58 20,189,100 +0.55(+1.27%)
Jun 16, 2008 43.11 43.62 42.96 43.04 23,367,980 +0.15(+0.34%)
Jun 13, 2008 41.83 43.09 41.69 42.89 25,760,662 +0.81(+1.91%)
Jun 12, 2008 42.54 42.54 41.75 42.09 31,572,314 -0.72(-1.69%)
Jun 11, 2008 42.63 43.12 42.33 42.81 29,018,346 +0.55(+1.30%)
Jun 10, 2008 42.72 43.19 41.83 42.26 31,040,916 -1.08(-2.49%)
Jun 09, 2008 42.31 43.61 42.29 43.34 30,248,720 +1.40(+3.33%)
Jun 06, 2008 42.82 43.57 41.89 41.94 45,160,600 -0.75(-1.76%)
Jun 05, 2008 40.66 42.80 40.66 42.69 34,231,360 +2.11(+5.19%)
Jun 04, 2008 41.54 41.65 40.44 40.58 35,278,324 -1.12(-2.68%)
Jun 03, 2008 42.24 42.54 41.68 41.70 31,170,138 -0.59(-1.40%)
Jun 02, 2008 42.00 42.36 41.65 42.30 29,216,794 -0.07(-0.16%)
May 30, 2008 41.58 42.36 41.41 42.36 53,295,544 +0.97(+2.35%)
May 29, 2008 41.95 42.15 41.19 41.39 35,381,484 -0.73(-1.73%)
May 28, 2008 40.96 42.12 40.89 42.12 30,686,110 +0.85(+2.06%)
May 27, 2008 41.26 41.38 40.80 41.27 30,218,914 -0.32(-0.78%)
May 26, 2008 42.05 42.18 41.19 41.59 0 +0.00(+0.00%)
May 23, 2008 42.05 42.18 41.19 41.59 37,386,988 -0.27(-0.65%)
May 22, 2008 42.13 42.52 41.53 41.86 44,028,348 -0.38(-0.89%)
May 21, 2008 42.63 43.26 42.12 42.24 47,516,636 -0.33(-0.77%)
May 20, 2008 42.49 42.84 42.35 42.57 34,900,932 +0.39(+0.92%)
May 19, 2008 42.03 42.57 41.92 42.18 24,114,658 +0.33(+0.78%)
May 16, 2008 40.87 41.93 40.84 41.85 36,781,672 +1.22(+2.99%)
May 15, 2008 40.69 40.90 39.96 40.64 28,607,464 +0.35(+0.87%)
May 14, 2008 40.40 40.94 40.19 40.29 31,468,864 -0.04(-0.09%)
May 13, 2008 40.23 40.66 40.00 40.33 26,910,226 +0.01(+0.03%)
May 12, 2008 40.26 40.41 39.87 40.31 20,849,634 -0.05(-0.14%)
May 09, 2008 40.73 40.77 39.95 40.37 24,119,666 -0.34(-0.83%)
May 08, 2008 40.04 40.73 39.98 40.70 29,797,932 +0.70(+1.75%)
May 07, 2008 40.39 40.67 39.86 40.00 33,968,108 -0.38(-0.94%)
May 06, 2008 39.81 40.53 39.73 40.38 36,790,412 +0.71(+1.79%)
May 05, 2008 39.59 40.04 39.57 39.67 18,264,818 +0.14(+0.35%)
May 02, 2008 39.52 39.82 39.23 39.53 19,688,720 +0.11(+0.28%)
May 01, 2008 38.79 39.55 38.32 39.42 33,436,670 +0.22(+0.57%)
Apr 30, 2008 38.99 39.44 38.81 39.20 28,228,626 +0.32(+0.82%)
Apr 29, 2008 38.31 39.09 38.31 38.88 29,909,840 +0.46(+1.20%)
Apr 28, 2008 38.06 38.65 38.05 38.42 24,687,946 +0.40(+1.04%)
Apr 25, 2008 38.01 38.31 37.84 38.03 23,618,620 +0.31(+0.82%)
Apr 24, 2008 38.05 38.27 37.47 37.72 31,462,848 -0.73(-1.89%)
Apr 23, 2008 38.66 38.74 38.21 38.45 22,047,942 -0.18(-0.47%)
Apr 22, 2008 38.31 38.77 38.23 38.63 19,606,794 +0.25(+0.65%)
Apr 21, 2008 38.17 38.60 38.02 38.38 19,119,216 +0.20(+0.54%)
Apr 18, 2008 37.84 38.22 37.51 38.17 23,733,894 +0.49(+1.30%)
Apr 17, 2008 37.19 37.95 37.14 37.68 18,370,324 +0.00(+0.00%)
Apr 16, 2008 37.04 37.74 37.04 37.68 23,618,946 +0.71(+1.93%)
Apr 15, 2008 36.52 37.06 36.45 36.97 25,549,776 +0.65(+1.79%)
Apr 14, 2008 35.83 36.51 35.77 36.32 19,132,964 +0.56(+1.55%)
Apr 11, 2008 36.03 36.21 35.74 35.76 13,785,585 -0.33(-0.92%)
Apr 10, 2008 36.22 36.40 35.71 36.09 21,870,424 -0.05(-0.14%)
Apr 09, 2008 36.25 36.69 36.08 36.14 20,304,738 -0.02(-0.05%)
Apr 08, 2008 35.58 36.26 35.58 36.16 14,298,888 +0.26(+0.72%)
Apr 07, 2008 36.18 36.48 35.79 35.90 17,886,820 +0.04(+0.11%)
Apr 04, 2008 35.79 36.20 35.77 35.86 15,892,423 +0.20(+0.55%)
Apr 03, 2008 35.49 36.26 35.41 35.67 19,503,470 -0.18(-0.50%)
Apr 02, 2008 35.37 36.11 35.04 35.84 18,579,580 +0.48(+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.