Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 31.99 32.45 31.82 32.37 742,998 +0.31(+0.95%)
May 29, 2008 31.77 32.23 31.77 32.06 513,392 +0.15(+0.48%)
May 28, 2008 32.11 32.23 31.66 31.91 761,779 -0.21(-0.66%)
May 27, 2008 31.67 32.22 31.61 32.12 554,051 +0.61(+1.94%)
May 26, 2008 31.44 31.64 31.39 31.51 0 +0.00(+0.00%)
May 23, 2008 31.44 31.64 31.39 31.51 494,053 -0.10(-0.32%)
May 22, 2008 31.40 31.93 31.40 31.61 615,308 +0.13(+0.40%)
May 21, 2008 32.14 32.26 31.40 31.49 901,560 -0.69(-2.14%)
May 20, 2008 32.53 32.53 32.04 32.17 457,919 -0.46(-1.40%)
May 19, 2008 32.57 33.13 32.48 32.63 511,947 +0.20(+0.63%)
May 16, 2008 32.73 32.73 32.23 32.43 611,673 -0.34(-1.04%)
May 15, 2008 32.55 32.87 32.48 32.77 478,922 +0.14(+0.42%)
May 14, 2008 32.66 32.85 32.47 32.63 545,082 +0.06(+0.18%)
May 13, 2008 32.66 32.66 32.26 32.57 624,701 -0.05(-0.16%)
May 12, 2008 32.06 32.62 32.01 32.62 945,111 +0.58(+1.80%)
May 09, 2008 31.85 32.29 31.84 32.05 450,337 -0.19(-0.58%)
May 08, 2008 32.63 32.63 31.91 32.23 762,212 -0.04(-0.13%)
May 07, 2008 32.90 33.05 32.18 32.28 756,211 -0.81(-2.46%)
May 06, 2008 32.74 33.09 32.38 33.09 970,039 +0.18(+0.54%)
May 05, 2008 32.99 33.22 32.76 32.91 644,802 -0.27(-0.82%)
May 02, 2008 33.88 33.89 32.74 33.18 1,469,052 -0.48(-1.41%)
May 01, 2008 32.62 33.88 32.45 33.66 1,066,436 +1.20(+3.68%)
Apr 30, 2008 32.58 33.02 32.45 32.46 1,000,180 -0.14(-0.42%)
Apr 29, 2008 32.66 32.72 32.28 32.60 670,518 -0.27(-0.83%)
Apr 28, 2008 32.93 33.01 32.49 32.87 793,850 -0.08(-0.23%)
Apr 25, 2008 32.64 33.05 32.10 32.95 996,938 +0.42(+1.30%)
Apr 24, 2008 32.02 32.69 31.84 32.52 1,298,033 +0.56(+1.75%)
Apr 23, 2008 30.82 32.08 30.82 31.96 1,610,933 +0.53(+1.67%)
Apr 22, 2008 30.72 32.02 30.72 31.44 1,722,523 +0.55(+1.78%)
Apr 21, 2008 30.50 31.15 30.41 30.89 1,561,119 +0.24(+0.78%)
Apr 18, 2008 30.54 30.69 30.17 30.65 1,044,331 +0.53(+1.77%)
Apr 17, 2008 30.31 30.33 29.81 30.11 573,520 -0.18(-0.59%)
Apr 16, 2008 29.04 30.32 28.92 30.29 1,014,856 +1.55(+5.40%)
Apr 15, 2008 29.04 29.04 28.50 28.74 572,709 -0.20(-0.67%)
Apr 14, 2008 28.84 29.28 28.84 28.93 464,453 +0.03(+0.12%)
Apr 11, 2008 29.42 29.50 28.84 28.90 648,383 -0.79(-2.66%)
Apr 10, 2008 29.69 29.89 29.55 29.69 677,394 -0.06(-0.20%)
Apr 09, 2008 30.14 30.37 29.70 29.75 524,601 -0.39(-1.29%)
Apr 08, 2008 30.26 30.54 30.05 30.14 441,961 -0.40(-1.31%)
Apr 07, 2008 30.49 30.76 30.39 30.54 634,519 +0.22(+0.73%)
Apr 04, 2008 30.33 30.66 30.29 30.32 870,248 -0.02(-0.06%)
Apr 03, 2008 30.48 30.52 29.99 30.33 699,075 -0.31(-1.00%)
Apr 02, 2008 30.51 30.91 30.28 30.64 678,445 +0.15(+0.50%)
Apr 01, 2008 29.64 30.49 29.32 30.49 1,025,790 +1.24(+4.23%)
Mar 31, 2008 28.86 29.49 28.79 29.25 838,502 +0.17(+0.58%)
Mar 28, 2008 29.66 29.66 29.01 29.08 396,693 -0.26(-0.90%)
Mar 27, 2008 29.84 29.92 29.34 29.34 574,768 -0.37(-1.26%)
Mar 26, 2008 29.77 29.97 29.55 29.71 774,877 -0.15(-0.51%)
Mar 25, 2008 29.99 30.10 29.49 29.87 998,660 -0.12(-0.40%)
Mar 24, 2008 29.46 30.17 29.36 29.99 651,234 +0.55(+1.87%)
Mar 21, 2008 28.76 29.51 28.54 29.43 2,000,950 -0.00(-0.00%)
Mar 20, 2008 28.76 29.51 28.54 29.44 2,000,950 +0.89(+3.12%)
Mar 19, 2008 28.85 29.38 28.54 28.54 882,418 -0.33(-1.15%)
Mar 18, 2008 28.48 29.25 28.48 28.87 1,656,592 +0.70(+2.47%)
Mar 17, 2008 28.07 28.62 27.76 28.18 1,114,134 -0.38(-1.34%)
Mar 14, 2008 29.39 29.65 28.33 28.56 824,049 -0.71(-2.43%)
Mar 13, 2008 28.93 29.48 28.48 29.27 894,665 -0.07(-0.23%)
Mar 12, 2008 29.38 30.10 29.21 29.34 1,023,865 +0.20(+0.70%)
Mar 11, 2008 28.71 29.14 28.42 29.14 1,123,637 +1.07(+3.81%)
Mar 10, 2008 28.75 28.89 28.07 28.07 1,117,503 -0.71(-2.48%)
Mar 07, 2008 28.64 29.01 28.61 28.78 908,095 +0.03(+0.12%)
Mar 06, 2008 29.14 29.14 28.75 28.75 754,289 -0.47(-1.60%)
Mar 05, 2008 29.05 29.40 28.93 29.21 629,479 +0.25(+0.85%)
Mar 04, 2008 29.02 29.18 28.80 28.97 840,187 -0.23(-0.78%)
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.