Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 31.35 31.70 31.31 31.47 2,093,657 +0.08(+0.27%)
May 29, 2008 30.93 31.46 30.79 31.38 3,117,661 +0.46(+1.47%)
May 28, 2008 31.20 31.39 30.85 30.93 3,200,334 -0.15(-0.48%)
May 27, 2008 30.88 31.27 30.73 31.07 2,591,949 +0.16(+0.52%)
May 26, 2008 31.04 31.14 30.84 30.91 0 +0.00(+0.00%)
May 23, 2008 31.04 31.14 30.84 30.91 2,913,288 -0.34(-1.09%)
May 22, 2008 31.52 31.57 31.12 31.25 2,971,434 -0.19(-0.61%)
May 21, 2008 31.41 31.90 31.40 31.45 4,087,563 +0.01(+0.02%)
May 20, 2008 31.86 32.06 31.22 31.44 2,758,177 -0.55(-1.73%)
May 19, 2008 31.51 32.14 31.51 31.99 3,177,966 +0.53(+1.67%)
May 16, 2008 31.95 32.01 31.08 31.47 3,654,569 -0.57(-1.78%)
May 15, 2008 31.59 32.12 31.33 32.04 5,298,635 +0.58(+1.86%)
May 14, 2008 31.66 31.90 31.37 31.45 2,482,576 -0.08(-0.26%)
May 13, 2008 31.75 32.20 31.23 31.54 3,392,602 -0.03(-0.08%)
May 12, 2008 31.09 31.57 30.96 31.56 2,484,392 +0.62(+1.99%)
May 09, 2008 30.92 31.06 30.57 30.95 982,946 -0.01(-0.02%)
May 08, 2008 31.00 31.02 30.74 30.95 2,761,839 +0.01(+0.04%)
May 07, 2008 31.58 31.59 30.93 30.94 2,830,433 -0.56(-1.79%)
May 06, 2008 31.23 31.62 30.82 31.50 4,444,733 -0.01(-0.02%)
May 05, 2008 31.67 31.78 31.46 31.51 2,162,221 -0.30(-0.93%)
May 02, 2008 31.83 32.00 31.46 31.81 4,114,307 +0.34(+1.08%)
May 01, 2008 30.75 31.65 30.62 31.47 3,801,379 +0.82(+2.66%)
Apr 30, 2008 30.69 31.14 30.61 30.65 3,722,936 -0.05(-0.17%)
Apr 29, 2008 30.72 31.01 30.64 30.70 3,579,114 +0.00(+0.00%)
Apr 28, 2008 30.68 30.87 30.57 30.70 3,804,271 -0.07(-0.23%)
Apr 25, 2008 31.17 31.22 30.30 30.77 3,568,424 -0.13(-0.42%)
Apr 24, 2008 30.77 31.18 30.62 30.90 3,747,935 +0.30(+0.99%)
Apr 23, 2008 30.84 30.95 30.37 30.60 4,963,061 -0.24(-0.77%)
Apr 22, 2008 30.82 31.20 30.47 30.84 6,485,773 +1.18(+3.98%)
Apr 21, 2008 29.58 30.19 29.58 29.66 3,767,911 -0.22(-0.75%)
Apr 18, 2008 29.51 29.99 29.35 29.88 4,289,971 +0.80(+2.74%)
Apr 17, 2008 28.96 29.17 28.72 29.08 2,265,345 +0.01(+0.02%)
Apr 16, 2008 28.79 29.09 28.63 29.08 2,504,789 +0.53(+1.87%)
Apr 15, 2008 28.63 28.76 28.33 28.54 3,182,333 +0.04(+0.14%)
Apr 14, 2008 28.13 28.56 28.13 28.51 2,215,764 +0.33(+1.16%)
Apr 11, 2008 28.17 28.48 28.08 28.18 2,596,482 -0.29(-1.01%)
Apr 10, 2008 28.53 28.67 28.27 28.47 3,467,012 +0.01(+0.02%)
Apr 09, 2008 28.45 28.70 28.42 28.46 3,936,878 -0.07(-0.25%)
Apr 08, 2008 28.69 28.74 28.46 28.53 2,313,967 -0.31(-1.07%)
Apr 07, 2008 29.10 29.12 28.79 28.84 2,397,149 -0.10(-0.35%)
Apr 04, 2008 28.92 29.15 28.79 28.94 2,970,456 -0.01(-0.04%)
Apr 03, 2008 29.24 29.34 28.78 28.96 5,420,897 -0.33(-1.12%)
Apr 02, 2008 29.16 29.78 29.01 29.28 5,200,538 +0.33(+1.15%)
Apr 01, 2008 28.47 29.04 28.33 28.95 2,553,921 +0.58(+2.06%)
Mar 31, 2008 28.44 28.67 28.13 28.36 3,494,195 -0.14(-0.50%)
Mar 28, 2008 28.57 28.96 28.44 28.51 2,614,866 +0.12(+0.43%)
Mar 27, 2008 28.66 28.91 28.37 28.38 3,209,172 -0.44(-1.54%)
Mar 26, 2008 28.67 28.95 28.37 28.83 3,014,266 -0.01(-0.02%)
Mar 25, 2008 28.46 29.17 28.35 28.83 4,447,893 +0.46(+1.61%)
Mar 24, 2008 27.94 28.51 27.75 28.38 2,573,162 +0.60(+2.17%)
Mar 21, 2008 27.47 27.82 27.27 27.77 4,628,770 -0.00(-0.00%)
Mar 20, 2008 27.47 27.82 27.27 27.77 4,628,770 +0.50(+1.84%)
Mar 19, 2008 27.93 28.26 27.27 27.27 5,280,102 -0.60(-2.14%)
Mar 18, 2008 27.60 27.91 27.29 27.87 5,704,472 +0.62(+2.26%)
Mar 17, 2008 27.10 27.61 27.09 27.25 4,262,752 -0.45(-1.62%)
Mar 14, 2008 28.20 28.21 27.17 27.70 5,708,489 -0.38(-1.35%)
Mar 13, 2008 27.59 28.33 27.46 28.08 6,598,946 +0.08(+0.28%)
Mar 12, 2008 28.08 28.43 27.97 28.00 5,243,471 -0.02(-0.07%)
Mar 11, 2008 28.27 28.33 27.70 28.02 4,444,172 +0.23(+0.83%)
Mar 10, 2008 28.40 28.42 27.74 27.79 3,959,501 -0.46(-1.64%)
Mar 07, 2008 28.47 28.67 27.92 28.26 3,426,118 -0.34(-1.19%)
Mar 06, 2008 28.78 28.86 28.56 28.60 2,672,655 -0.22(-0.76%)
Mar 05, 2008 28.87 29.12 28.56 28.81 2,691,182 -0.17(-0.58%)
Mar 04, 2008 28.55 29.06 28.30 28.98 5,438,877 +0.22(+0.76%)
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.