Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 46.41 46.67 44.88 46.18 676,521 -0.23(-0.50%)
Jun 27, 2008 44.00 46.88 43.71 46.41 1,210,420 +3.62(+8.46%)
Jun 26, 2008 41.19 43.18 40.93 42.79 1,016,841 +2.19(+5.39%)
Jun 25, 2008 39.87 40.90 39.72 40.60 596,623 +0.59(+1.47%)
Jun 24, 2008 39.99 40.65 39.82 40.01 515,256 -0.05(-0.12%)
Jun 23, 2008 39.74 40.23 39.42 40.06 834,093 -0.36(-0.89%)
Jun 20, 2008 39.84 40.45 39.75 40.42 1,004,183 +1.43(+3.67%)
Jun 19, 2008 38.96 39.77 38.76 38.99 1,019,213 +0.47(+1.22%)
Jun 18, 2008 39.09 39.14 37.86 38.52 611,675 +0.22(+0.57%)
Jun 17, 2008 38.52 38.87 38.13 38.30 604,470 +1.02(+2.74%)
Jun 16, 2008 38.78 39.15 37.23 37.28 869,448 -0.37(-0.98%)
Jun 13, 2008 37.52 38.16 37.32 37.65 587,175 +0.35(+0.94%)
Jun 12, 2008 38.56 38.63 37.20 37.30 1,047,754 -1.69(-4.33%)
Jun 11, 2008 39.26 39.98 38.97 38.99 712,115 -0.71(-1.79%)
Jun 10, 2008 39.58 40.57 39.13 39.70 767,899 -1.42(-3.45%)
Jun 09, 2008 42.00 42.07 40.95 41.12 509,760 -1.54(-3.61%)
Jun 06, 2008 42.63 43.17 42.21 42.66 881,782 -0.73(-1.68%)
Jun 05, 2008 40.50 43.58 40.43 43.39 991,370 +2.25(+5.47%)
Jun 04, 2008 41.43 41.85 41.02 41.14 688,007 -1.09(-2.58%)
Jun 03, 2008 42.18 43.41 41.79 42.23 728,838 +0.23(+0.55%)
Jun 02, 2008 41.71 42.42 41.61 42.00 374,974 -0.40(-0.94%)
May 30, 2008 41.43 42.54 41.43 42.40 462,760 +0.97(+2.34%)
May 29, 2008 42.63 42.70 41.37 41.43 654,828 -1.55(-3.61%)
May 28, 2008 42.24 43.33 41.71 42.98 880,116 -0.06(-0.14%)
May 27, 2008 44.10 44.33 43.00 43.04 738,484 -2.23(-4.93%)
May 26, 2008 45.65 46.15 44.77 45.27 402,216 +0.00(+0.00%)
May 23, 2008 45.65 46.15 44.77 45.27 402,216 -0.84(-1.82%)
May 22, 2008 47.34 47.84 45.72 46.11 390,266 -0.99(-2.10%)
May 21, 2008 47.48 48.60 47.04 47.10 484,511 -0.88(-1.83%)
May 20, 2008 46.79 47.98 46.60 47.98 785,279 +1.21(+2.59%)
May 19, 2008 47.81 47.92 46.37 46.77 436,863 +0.06(+0.13%)
May 16, 2008 45.54 46.97 45.52 46.71 758,055 +1.93(+4.31%)
May 15, 2008 44.02 44.95 43.75 44.78 581,757 +1.77(+4.12%)
May 14, 2008 44.05 44.58 43.00 43.01 456,074 -1.40(-3.15%)
May 13, 2008 44.00 44.73 43.73 44.41 418,579 -0.35(-0.78%)
May 12, 2008 44.82 45.82 44.27 44.76 464,155 -0.44(-0.97%)
May 09, 2008 45.18 45.64 44.50 45.20 400,910 -0.34(-0.75%)
May 08, 2008 44.42 45.54 44.06 45.54 506,098 +2.40(+5.56%)
May 07, 2008 44.72 45.00 42.95 43.14 908,102 -1.91(-4.24%)
May 06, 2008 46.62 46.77 44.61 45.05 783,114 -0.54(-1.18%)
May 05, 2008 45.15 45.98 45.01 45.59 501,049 +0.97(+2.17%)
May 02, 2008 44.31 45.10 43.97 44.62 565,523 +0.71(+1.62%)
May 01, 2008 44.34 44.73 42.22 43.91 695,302 -1.61(-3.54%)
Apr 30, 2008 44.09 45.74 44.09 45.52 854,966 +1.01(+2.27%)
Apr 29, 2008 45.56 46.42 44.35 44.51 671,181 -2.67(-5.66%)
Apr 28, 2008 48.27 48.42 46.79 47.18 490,955 -0.50(-1.05%)
Apr 25, 2008 49.26 49.41 47.34 47.68 595,326 -0.31(-0.65%)
Apr 24, 2008 50.10 50.11 47.82 47.99 890,774 -3.26(-6.36%)
Apr 23, 2008 52.67 52.67 50.85 51.25 633,277 -1.93(-3.63%)
Apr 22, 2008 53.46 54.43 53.08 53.18 386,335 -0.09(-0.17%)
Apr 21, 2008 53.54 53.78 52.88 53.27 449,151 -0.14(-0.26%)
Apr 18, 2008 52.84 53.55 51.76 53.41 583,102 -0.79(-1.46%)
Apr 17, 2008 54.76 54.82 53.60 54.20 390,337 -1.06(-1.92%)
Apr 16, 2008 54.32 55.96 53.74 55.26 656,813 +2.59(+4.92%)
Apr 15, 2008 52.62 53.00 51.98 52.67 289,481 +0.24(+0.46%)
Apr 14, 2008 50.58 52.78 50.25 52.43 569,787 +1.45(+2.84%)
Apr 11, 2008 52.25 52.63 50.93 50.98 643,198 -1.92(-3.63%)
Apr 10, 2008 52.12 52.97 51.37 52.90 374,301 +0.12(+0.23%)
Apr 09, 2008 52.77 53.50 52.28 52.78 629,794 -0.18(-0.34%)
Apr 08, 2008 52.30 53.90 52.29 52.96 531,111 -0.14(-0.26%)
Apr 07, 2008 52.72 54.00 52.42 53.10 590,528 +1.32(+2.55%)
Apr 04, 2008 49.94 51.86 49.94 51.78 660,430 +0.41(+0.80%)
Apr 03, 2008 49.48 51.93 49.22 51.37 855,875 +1.87(+3.78%)
Apr 02, 2008 46.60 49.75 46.46 49.50 1,266,903 +4.91(+11.01%)
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.