Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 45.24 45.47 44.29 44.62 429,367 -0.74(-1.63%)
May 29, 2008 45.35 45.93 45.23 45.36 201,676 +0.46(+1.02%)
May 28, 2008 44.13 45.33 44.13 44.90 222,603 +0.58(+1.31%)
May 27, 2008 45.40 45.40 43.90 44.32 526,647 -1.37(-3.00%)
May 26, 2008 45.43 46.00 45.18 45.69 0 +0.00(+0.00%)
May 23, 2008 45.43 46.00 45.18 45.69 175,582 +0.03(+0.07%)
May 22, 2008 45.88 46.00 45.48 45.66 142,009 +0.01(+0.02%)
May 21, 2008 45.89 46.21 45.44 45.65 142,496 -0.02(-0.04%)
May 20, 2008 44.62 45.88 44.59 45.67 234,720 +1.15(+2.58%)
May 19, 2008 44.21 44.75 44.21 44.52 94,192 +0.05(+0.11%)
May 16, 2008 44.71 44.79 44.15 44.47 116,617 +0.23(+0.52%)
May 15, 2008 44.04 44.38 43.69 44.24 165,761 +0.31(+0.71%)
May 14, 2008 43.74 44.13 43.65 43.93 130,668 +0.53(+1.22%)
May 13, 2008 43.78 43.78 43.16 43.40 148,716 -0.68(-1.54%)
May 12, 2008 43.87 44.12 43.25 44.08 133,559 +0.37(+0.85%)
May 09, 2008 42.92 44.00 42.87 43.71 207,255 +1.17(+2.75%)
May 08, 2008 42.34 42.80 42.17 42.54 180,259 -0.15(-0.35%)
May 07, 2008 41.98 43.03 41.86 42.69 210,264 +1.00(+2.40%)
May 06, 2008 40.95 41.84 40.75 41.69 143,857 +0.81(+1.98%)
May 05, 2008 41.17 41.44 40.79 40.88 176,706 -0.11(-0.27%)
May 02, 2008 40.85 41.31 40.68 40.99 150,554 +0.37(+0.91%)
May 01, 2008 41.01 41.06 40.25 40.62 146,828 -0.56(-1.36%)
Apr 30, 2008 40.93 41.63 40.72 41.18 207,748 +0.01(+0.02%)
Apr 29, 2008 42.24 42.24 41.11 41.17 135,699 -0.79(-1.88%)
Apr 28, 2008 41.66 42.10 41.66 41.96 162,873 +0.45(+1.08%)
Apr 25, 2008 42.08 42.17 41.27 41.51 222,137 -0.29(-0.69%)
Apr 24, 2008 41.79 42.07 41.47 41.80 131,781 -0.07(-0.17%)
Apr 23, 2008 41.82 42.17 41.67 41.87 117,102 -0.50(-1.18%)
Apr 22, 2008 41.92 42.65 41.84 42.37 121,972 +0.07(+0.17%)
Apr 21, 2008 42.39 42.59 42.06 42.30 183,966 -0.09(-0.21%)
Apr 18, 2008 42.62 42.62 41.93 42.39 137,270 +0.50(+1.19%)
Apr 17, 2008 42.07 42.26 41.68 41.89 145,532 -0.49(-1.16%)
Apr 16, 2008 42.27 42.51 41.94 42.38 189,654 +0.85(+2.05%)
Apr 15, 2008 41.51 41.83 41.34 41.53 190,080 +0.18(+0.44%)
Apr 14, 2008 40.75 41.66 40.75 41.35 156,772 +0.48(+1.17%)
Apr 11, 2008 41.12 41.34 40.77 40.87 131,300 -0.72(-1.73%)
Apr 10, 2008 41.53 41.59 40.94 41.59 309,735 +0.12(+0.29%)
Apr 09, 2008 41.86 41.86 41.22 41.47 295,100 -0.39(-0.93%)
Apr 08, 2008 41.36 42.13 41.36 41.86 344,100 -0.08(-0.19%)
Apr 07, 2008 42.17 42.60 41.93 41.94 527,900 -0.09(-0.21%)
Apr 04, 2008 41.76 42.28 41.65 42.03 516,699 +0.06(+0.14%)
Apr 03, 2008 41.64 42.52 41.63 41.97 267,200 +0.40(+0.96%)
Apr 02, 2008 41.42 41.78 41.12 41.57 329,300 +0.65(+1.59%)
Apr 01, 2008 41.14 41.23 40.36 40.92 174,875 -0.24(-0.58%)
Mar 31, 2008 41.19 41.86 40.39 41.16 339,511 -0.55(-1.32%)
Mar 28, 2008 41.59 42.25 41.59 41.71 391,900 +0.33(+0.80%)
Mar 27, 2008 40.96 41.78 40.76 41.38 534,800 +0.81(+2.00%)
Mar 26, 2008 40.54 40.76 40.36 40.57 425,096 -0.07(-0.17%)
Mar 25, 2008 39.81 40.87 39.80 40.64 349,380 +1.12(+2.83%)
Mar 24, 2008 39.13 39.83 39.13 39.52 238,221 +0.11(+0.28%)
Mar 21, 2008 38.11 40.09 37.92 39.41 341,800 +0.00(+0.00%)
Mar 20, 2008 38.11 40.09 37.92 39.41 341,800 +0.86(+2.23%)
Mar 19, 2008 40.70 40.86 38.47 38.55 362,700 -1.97(-4.86%)
Mar 18, 2008 40.76 40.76 39.81 40.52 346,700 +0.40(+1.00%)
Mar 17, 2008 40.46 41.08 39.58 40.12 294,276 -1.33(-3.21%)
Mar 14, 2008 41.99 41.99 40.62 41.45 412,800 -0.51(-1.22%)
Mar 13, 2008 41.81 42.08 41.59 41.96 527,900 +0.13(+0.31%)
Mar 12, 2008 42.62 42.92 41.69 41.83 261,900 -0.62(-1.46%)
Mar 11, 2008 42.03 42.50 41.86 42.45 340,350 +1.27(+3.08%)
Mar 10, 2008 41.82 41.97 40.96 41.18 329,700 -0.76(-1.81%)
Mar 07, 2008 41.79 42.71 41.63 41.94 256,100 -0.46(-1.08%)
Mar 06, 2008 42.71 42.71 42.24 42.40 373,430 -0.12(-0.28%)
Mar 05, 2008 41.43 42.52 41.43 42.52 455,103 +1.32(+3.20%)
Mar 04, 2008 40.99 41.29 40.64 41.20 464,500 -0.19(-0.46%)
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.