Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 40.46 40.84 40.36 40.42 356,929 +0.37(+0.93%)
Jun 27, 2008 40.02 40.32 39.54 40.05 393,061 -0.13(-0.31%)
Jun 26, 2008 41.24 41.47 40.17 40.17 546,682 -2.60(-6.08%)
Jun 25, 2008 42.36 42.95 42.11 42.77 379,781 +1.25(+3.01%)
Jun 24, 2008 40.91 42.31 40.84 41.53 517,520 +0.04(+0.11%)
Jun 23, 2008 41.52 41.99 41.19 41.48 254,631 +0.01(+0.02%)
Jun 20, 2008 42.18 42.23 41.30 41.47 552,272 -1.14(-2.67%)
Jun 19, 2008 42.92 43.02 42.08 42.61 540,899 -1.20(-2.73%)
Jun 18, 2008 43.92 44.21 43.28 43.81 416,772 +0.58(+1.34%)
Jun 17, 2008 44.03 44.21 42.94 43.23 291,020 -0.53(-1.21%)
Jun 16, 2008 43.93 44.34 43.21 43.76 269,137 +0.53(+1.24%)
Jun 13, 2008 42.95 43.44 42.46 43.22 262,343 -0.72(-1.64%)
Jun 12, 2008 44.04 44.59 43.48 43.94 417,677 +1.08(+2.51%)
Jun 11, 2008 44.00 44.03 42.86 42.86 436,082 -1.66(-3.74%)
Jun 10, 2008 44.26 44.89 43.93 44.53 417,504 -0.70(-1.54%)
Jun 09, 2008 45.59 45.76 44.84 45.23 350,427 -0.13(-0.28%)
Jun 06, 2008 46.91 47.06 45.07 45.35 492,429 -2.89(-5.99%)
Jun 05, 2008 46.82 48.33 46.82 48.24 320,857 +1.70(+3.66%)
Jun 04, 2008 46.73 47.13 46.13 46.54 377,494 -0.30(-0.63%)
Jun 03, 2008 47.19 48.33 46.62 46.84 874,567 -6.04(-11.42%)
Jun 02, 2008 52.88 52.88 52.88 52.88 0 +0.00(+0.00%)
May 30, 2008 52.88 52.88 52.88 52.88 0 +0.00(+0.00%)
May 29, 2008 52.88 52.88 52.88 52.88 0 +0.00(+0.00%)
May 28, 2008 52.88 52.88 52.88 52.88 0 +0.00(+0.00%)
May 27, 2008 52.88 52.88 52.88 52.88 0 +0.00(+0.00%)
May 26, 2008 52.88 52.88 52.88 52.88 0 +0.00(+0.00%)
May 23, 2008 52.88 52.88 52.88 52.88 4,709 +2.50(+4.96%)
May 22, 2008 50.13 50.63 49.96 50.38 346,042 +0.64(+1.28%)
May 21, 2008 51.13 51.45 49.38 49.75 506,311 -0.60(-1.20%)
May 20, 2008 51.46 51.46 50.18 50.35 438,219 -2.17(-4.13%)
May 19, 2008 52.59 53.34 52.41 52.52 289,175 -1.25(-2.32%)
May 16, 2008 53.02 54.05 53.02 53.77 237,637 +0.96(+1.82%)
May 15, 2008 51.96 52.90 51.60 52.81 204,068 +0.00(+0.00%)
May 14, 2008 52.94 53.58 52.32 52.81 224,530 -0.22(-0.41%)
May 13, 2008 53.22 53.35 52.20 53.02 223,620 -0.36(-0.68%)
May 12, 2008 52.80 53.56 52.52 53.39 248,672 +0.28(+0.53%)
May 09, 2008 52.84 53.68 52.51 53.10 116,002 -0.01(-0.01%)
May 08, 2008 52.77 53.19 52.24 53.11 430,612 +2.79(+5.54%)
May 07, 2008 52.27 52.27 50.21 50.33 399,263 -3.06(-5.73%)
May 06, 2008 52.11 53.50 51.92 53.39 470,892 +2.47(+4.85%)
May 05, 2008 51.99 51.99 50.90 50.92 359,232 -1.01(-1.95%)
May 02, 2008 51.79 52.35 51.49 51.93 447,683 +0.65(+1.28%)
May 01, 2008 49.83 51.42 49.64 51.28 399,150 +1.05(+2.09%)
Apr 30, 2008 50.36 50.89 49.78 50.23 414,921 +0.35(+0.70%)
Apr 29, 2008 50.35 50.73 49.41 49.88 398,031 +0.20(+0.40%)
Apr 28, 2008 49.78 50.16 49.68 49.68 228,629 -0.11(-0.22%)
Apr 25, 2008 50.35 50.35 49.31 49.79 675,525 -1.00(-1.98%)
Apr 24, 2008 51.14 51.48 49.48 50.79 813,475 -1.61(-3.08%)
Apr 23, 2008 50.53 52.50 50.13 52.41 836,327 +3.05(+6.17%)
Apr 22, 2008 50.28 50.28 48.66 49.36 367,586 +0.27(+0.56%)
Apr 21, 2008 48.68 49.08 47.95 49.08 365,107 +0.00(+0.00%)
Apr 18, 2008 48.64 49.50 48.64 49.08 414,354 +0.45(+0.93%)
Apr 17, 2008 48.30 48.79 48.22 48.63 407,340 +0.07(+0.14%)
Apr 16, 2008 47.18 48.65 47.18 48.56 413,486 +2.33(+5.05%)
Apr 15, 2008 46.08 46.56 45.71 46.23 290,274 -0.01(-0.02%)
Apr 14, 2008 47.15 47.15 46.09 46.24 268,525 -1.35(-2.83%)
Apr 11, 2008 48.33 48.53 47.38 47.58 551,635 -1.87(-3.77%)
Apr 10, 2008 48.60 49.61 48.16 49.45 405,530 +1.36(+2.83%)
Apr 09, 2008 49.05 49.33 47.90 48.09 517,670 -1.83(-3.66%)
Apr 08, 2008 50.23 50.41 49.52 49.92 432,880 -1.05(-2.06%)
Apr 07, 2008 50.35 51.39 50.13 50.96 714,057 +2.56(+5.28%)
Apr 04, 2008 49.20 49.20 47.45 48.41 907,873 -0.23(-0.47%)
Apr 03, 2008 47.56 48.68 47.42 48.64 959,803 +1.32(+2.78%)
Apr 02, 2008 48.29 48.29 47.11 47.32 963,384 -1.63(-3.34%)
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.