Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 39.83 41.03 39.08 40.23 955,258 +0.73(+1.85%)
Apr 29, 2008 39.92 39.92 38.82 39.50 812,898 -0.42(-1.05%)
Apr 28, 2008 39.90 40.34 39.62 39.92 467,673 -0.11(-0.27%)
Apr 25, 2008 40.73 40.73 39.17 40.03 589,999 -0.47(-1.16%)
Apr 24, 2008 39.89 40.95 39.54 40.50 773,491 +0.55(+1.38%)
Apr 23, 2008 38.72 39.95 38.32 39.95 712,670 +1.40(+3.63%)
Apr 22, 2008 39.57 39.84 38.47 38.55 619,762 -1.29(-3.24%)
Apr 21, 2008 39.95 40.10 39.30 39.84 529,489 -0.40(-0.99%)
Apr 18, 2008 39.12 40.65 39.12 40.24 876,418 +1.33(+3.42%)
Apr 17, 2008 38.99 39.08 38.38 38.91 536,793 -0.24(-0.61%)
Apr 16, 2008 38.10 39.40 37.80 39.15 942,506 +1.17(+3.08%)
Apr 15, 2008 36.44 38.06 35.42 37.98 1,895,161 +1.86(+5.15%)
Apr 14, 2008 35.51 36.57 35.23 36.12 1,027,452 +0.65(+1.83%)
Apr 11, 2008 35.43 36.78 35.41 35.47 542,032 -1.40(-3.80%)
Apr 10, 2008 36.27 37.17 35.97 36.87 580,113 +0.74(+2.05%)
Apr 09, 2008 36.29 36.65 35.91 36.13 650,061 -0.26(-0.71%)
Apr 08, 2008 36.05 36.45 35.60 36.39 872,337 -0.04(-0.11%)
Apr 07, 2008 36.68 37.07 36.03 36.43 691,459 -0.07(-0.19%)
Apr 04, 2008 37.00 37.27 36.30 36.50 765,856 -0.39(-1.06%)
Apr 03, 2008 36.95 37.28 36.45 36.89 1,089,133 -0.44(-1.18%)
Apr 02, 2008 37.23 39.00 36.50 37.33 1,550,571 +0.01(+0.03%)
Apr 01, 2008 35.50 37.65 35.39 37.32 2,581,771 +2.80(+8.11%)
Mar 31, 2008 34.49 35.46 33.51 34.52 2,669,746 -3.40(-8.97%)
Mar 28, 2008 38.23 38.73 37.75 37.92 625,099 -0.19(-0.50%)
Mar 27, 2008 39.93 40.03 37.90 38.11 898,353 -1.77(-4.44%)
Mar 26, 2008 39.60 40.19 39.01 39.88 853,727 +0.27(+0.68%)
Mar 25, 2008 38.72 40.05 38.04 39.61 716,900 +0.82(+2.11%)
Mar 24, 2008 37.37 39.21 37.30 38.79 918,470 +1.49(+3.99%)
Mar 21, 2008 36.76 37.76 36.09 37.30 1,732,236 +0.00(+0.00%)
Mar 20, 2008 36.76 37.76 36.09 37.30 1,732,236 +0.93(+2.56%)
Mar 19, 2008 37.81 37.89 36.37 36.37 891,122 -1.44(-3.81%)
Mar 18, 2008 36.69 37.82 36.13 37.81 1,038,365 +2.89(+8.28%)
Mar 17, 2008 34.69 35.58 34.55 34.92 830,816 -0.63(-1.77%)
Mar 14, 2008 36.92 37.03 34.93 35.55 630,607 -1.09(-2.97%)
Mar 13, 2008 35.50 37.00 35.27 36.64 874,768 +0.83(+2.32%)
Mar 12, 2008 35.41 36.15 35.25 35.81 727,805 +0.55(+1.56%)
Mar 11, 2008 35.08 35.65 33.90 35.26 827,752 +1.35(+3.98%)
Mar 10, 2008 35.31 35.31 33.86 33.91 645,167 -1.20(-3.42%)
Mar 07, 2008 35.77 36.43 34.85 35.11 1,016,570 -1.01(-2.80%)
Mar 06, 2008 36.70 37.57 36.04 36.12 616,604 -0.71(-1.93%)
Mar 05, 2008 37.27 37.35 36.43 36.83 724,213 -0.36(-0.97%)
Mar 04, 2008 36.82 37.49 36.48 37.19 778,894 +0.01(+0.03%)
Mar 03, 2008 37.47 37.62 36.55 37.18 864,727 -0.19(-0.51%)
Feb 29, 2008 37.83 38.07 36.85 37.37 921,059 -1.05(-2.73%)
Feb 28, 2008 38.76 39.15 38.23 38.42 749,177 -0.14(-0.36%)
Feb 27, 2008 38.42 38.89 37.93 38.56 1,161,587 -0.30(-0.77%)
Feb 26, 2008 36.53 39.50 36.53 38.86 1,227,359 +2.01(+5.45%)
Feb 25, 2008 36.77 36.96 35.94 36.85 786,181 +0.16(+0.44%)
Feb 22, 2008 37.93 38.05 36.29 36.69 883,932 -0.87(-2.32%)
Feb 21, 2008 40.24 40.75 37.04 37.56 2,251,736 +2.06(+5.80%)
Feb 20, 2008 34.60 35.50 34.39 35.50 630,142 +0.97(+2.81%)
Feb 19, 2008 35.15 35.47 34.08 34.53 567,586 -0.09(-0.26%)
Feb 18, 2008 34.54 34.93 34.00 34.62 406,259 +0.00(+0.00%)
Feb 15, 2008 34.54 34.93 34.00 34.62 406,259 -0.18(-0.52%)
Feb 14, 2008 36.62 36.65 34.76 34.80 496,766 -1.85(-5.05%)
Feb 13, 2008 35.69 36.68 35.45 36.65 405,124 +1.38(+3.91%)
Feb 12, 2008 35.48 35.83 35.00 35.27 487,549 +0.07(+0.20%)
Feb 11, 2008 33.82 35.64 33.38 35.20 624,766 +1.32(+3.90%)
Feb 08, 2008 33.89 34.17 33.44 33.88 456,662 -0.08(-0.24%)
Feb 07, 2008 34.61 34.61 33.57 33.96 941,652 -0.78(-2.25%)
Feb 06, 2008 36.10 36.15 34.62 34.74 344,083 -1.00(-2.80%)
Feb 05, 2008 35.84 36.50 35.70 35.74 684,374 -0.91(-2.48%)
Feb 04, 2008 35.96 37.37 35.56 36.65 492,105 +0.54(+1.50%)
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.