Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 46.05 46.52 45.23 45.83 428,704 -0.71(-1.53%)
May 29, 2008 46.55 47.38 46.24 46.54 323,732 -0.11(-0.24%)
May 28, 2008 46.48 47.49 45.50 46.65 328,964 +0.21(+0.45%)
May 27, 2008 46.45 47.26 45.38 46.44 424,566 -0.23(-0.49%)
May 26, 2008 50.89 50.89 46.54 46.67 0 +0.00(+0.00%)
May 23, 2008 50.89 50.89 46.54 46.67 598,368 -4.11(-8.09%)
May 22, 2008 48.85 50.92 48.21 50.78 564,030 +1.93(+3.95%)
May 21, 2008 49.98 50.01 48.14 48.85 349,439 -0.65(-1.31%)
May 20, 2008 50.01 50.42 49.46 49.50 261,798 -0.58(-1.16%)
May 19, 2008 50.65 50.75 49.80 50.08 284,343 -0.65(-1.28%)
May 16, 2008 51.26 51.45 49.29 50.73 219,704 -0.38(-0.74%)
May 15, 2008 50.49 51.30 49.90 51.11 127,536 +0.42(+0.83%)
May 14, 2008 49.94 51.21 49.91 50.69 192,781 +0.73(+1.46%)
May 13, 2008 50.50 51.28 49.59 49.96 188,714 -0.54(-1.07%)
May 12, 2008 49.81 50.79 48.97 50.50 214,306 +0.87(+1.75%)
May 09, 2008 48.75 49.96 48.05 49.63 298,931 +0.75(+1.53%)
May 08, 2008 50.75 51.30 48.33 48.88 459,354 -0.63(-1.27%)
May 07, 2008 48.79 50.31 48.63 49.51 355,744 +1.07(+2.21%)
May 06, 2008 47.78 48.60 47.54 48.44 237,496 +0.54(+1.13%)
May 05, 2008 48.90 48.90 46.80 47.90 514,986 -0.83(-1.70%)
May 02, 2008 50.19 50.50 48.64 48.73 361,517 -0.91(-1.83%)
May 01, 2008 48.53 50.20 48.12 49.64 399,234 +1.06(+2.18%)
Apr 30, 2008 49.13 50.50 48.36 48.58 384,973 -0.44(-0.90%)
Apr 29, 2008 48.66 49.12 48.24 49.02 231,882 -0.04(-0.08%)
Apr 28, 2008 49.00 49.50 47.84 49.06 269,348 -0.08(-0.16%)
Apr 25, 2008 49.39 49.39 48.11 49.14 289,240 +0.13(+0.27%)
Apr 24, 2008 48.66 49.40 48.35 49.01 264,101 +0.34(+0.70%)
Apr 23, 2008 47.18 48.87 47.18 48.67 330,439 +1.24(+2.61%)
Apr 22, 2008 48.97 48.97 47.16 47.43 282,206 -1.40(-2.87%)
Apr 21, 2008 48.78 49.04 47.69 48.83 237,451 -0.38(-0.77%)
Apr 18, 2008 50.03 50.03 48.60 49.21 428,621 -0.04(-0.08%)
Apr 17, 2008 49.10 49.61 48.74 49.25 504,125 +0.49(+1.00%)
Apr 16, 2008 47.67 49.41 47.51 48.76 929,504 +1.65(+3.50%)
Apr 15, 2008 46.57 47.37 46.06 47.11 681,403 +0.97(+2.10%)
Apr 14, 2008 44.99 46.27 44.25 46.14 679,572 +1.39(+3.11%)
Apr 11, 2008 44.47 45.62 44.43 44.75 594,529 -0.40(-0.89%)
Apr 10, 2008 46.25 46.54 44.54 45.15 574,665 +0.19(+0.42%)
Apr 09, 2008 45.77 46.63 44.38 44.96 558,249 -0.93(-2.03%)
Apr 08, 2008 46.17 47.27 45.47 45.89 464,773 -0.56(-1.21%)
Apr 07, 2008 45.23 47.07 45.23 46.45 1,191,677 +1.81(+4.05%)
Apr 04, 2008 45.86 45.86 44.45 44.64 690,008 -0.99(-2.17%)
Apr 03, 2008 44.90 45.99 44.73 45.63 436,100 +0.32(+0.71%)
Apr 02, 2008 45.00 46.16 44.78 45.31 501,744 +0.51(+1.14%)
Apr 01, 2008 44.22 45.35 42.65 44.80 797,914 +0.07(+0.16%)
Mar 31, 2008 45.01 45.45 44.09 44.73 542,600 +0.01(+0.02%)
Mar 28, 2008 45.47 45.58 44.30 44.72 685,879 -0.78(-1.71%)
Mar 27, 2008 46.01 47.24 45.17 45.50 358,213 -1.07(-2.30%)
Mar 26, 2008 47.61 48.10 46.51 46.57 370,882 -1.36(-2.84%)
Mar 25, 2008 48.24 48.33 47.14 47.93 386,184 -0.18(-0.37%)
Mar 24, 2008 46.78 48.11 46.66 48.11 694,437 +1.28(+2.73%)
Mar 21, 2008 46.30 48.49 45.40 46.83 1,422,107 +0.00(+0.00%)
Mar 20, 2008 46.30 48.49 45.40 46.83 1,422,107 +1.00(+2.18%)
Mar 19, 2008 46.95 47.96 45.83 45.83 236,928 -0.98(-2.09%)
Mar 18, 2008 46.67 46.94 45.19 46.81 682,575 +1.91(+4.25%)
Mar 17, 2008 44.50 45.76 44.25 44.90 426,800 -0.37(-0.82%)
Mar 14, 2008 46.12 46.55 44.62 45.27 362,400 -0.54(-1.18%)
Mar 13, 2008 44.79 45.90 44.70 45.81 486,580 +0.41(+0.90%)
Mar 12, 2008 46.23 46.23 44.94 45.40 411,400 +0.35(+0.78%)
Mar 11, 2008 45.74 47.39 43.77 45.05 699,550 +0.05(+0.11%)
Mar 10, 2008 45.11 45.75 44.37 45.00 309,260 +0.03(+0.07%)
Mar 07, 2008 44.96 45.75 44.44 44.97 258,800 -0.73(-1.60%)
Mar 06, 2008 46.04 47.50 45.51 45.70 480,300 +0.65(+1.44%)
Mar 05, 2008 44.65 45.89 44.15 45.05 424,650 +0.56(+1.26%)
Mar 04, 2008 43.79 44.95 43.77 44.49 423,300 +0.33(+0.75%)
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.