Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 34.95 35.30 34.44 35.13 3,209,700 +0.33(+0.94%)
May 29, 2008 34.91 35.32 34.63 34.80 2,892,868 -0.03(-0.07%)
May 28, 2008 35.02 35.02 34.28 34.82 3,721,845 -0.16(-0.47%)
May 27, 2008 33.93 35.04 33.74 34.99 7,890,035 +2.15(+6.54%)
May 26, 2008 33.82 34.00 32.59 32.84 6,449,726 +0.00(+0.00%)
May 23, 2008 33.82 34.00 32.59 32.84 6,449,726 -1.13(-3.33%)
May 22, 2008 34.06 34.82 33.92 33.97 3,679,707 -0.14(-0.40%)
May 21, 2008 34.44 35.11 34.04 34.11 4,234,962 -0.41(-1.20%)
May 20, 2008 35.41 35.80 34.26 34.52 4,505,645 -0.93(-2.63%)
May 19, 2008 36.08 36.56 35.41 35.45 4,439,946 -0.72(-1.98%)
May 16, 2008 36.31 36.35 35.57 36.17 3,104,088 +0.03(+0.10%)
May 15, 2008 36.16 36.17 35.11 36.14 3,918,014 +0.11(+0.31%)
May 14, 2008 34.86 36.50 34.68 36.02 5,632,927 +1.48(+4.27%)
May 13, 2008 34.75 35.01 34.33 34.55 3,301,277 -0.27(-0.77%)
May 12, 2008 34.28 34.82 33.66 34.82 4,177,660 +0.22(+0.62%)
May 09, 2008 34.16 34.88 33.99 34.60 2,257,370 -0.02(-0.05%)
May 08, 2008 34.66 34.92 33.93 34.62 3,948,201 -0.14(-0.40%)
May 07, 2008 35.60 35.88 34.60 34.75 2,803,076 -1.05(-2.94%)
May 06, 2008 35.55 35.97 35.00 35.81 3,758,191 -0.02(-0.05%)
May 05, 2008 37.33 37.33 35.61 35.83 3,126,338 -1.07(-2.90%)
May 02, 2008 37.29 37.72 36.51 36.90 2,532,109 +0.05(+0.14%)
May 01, 2008 35.38 37.14 35.21 36.84 3,375,185 +1.60(+4.53%)
Apr 30, 2008 36.06 36.14 35.15 35.25 3,161,827 -0.62(-1.73%)
Apr 29, 2008 36.28 36.64 35.70 35.87 2,101,908 -0.56(-1.54%)
Apr 28, 2008 36.49 36.66 36.08 36.43 2,795,863 -0.36(-0.99%)
Apr 25, 2008 37.46 38.09 36.11 36.79 3,300,749 -0.52(-1.39%)
Apr 24, 2008 34.36 37.97 34.31 37.31 9,216,879 +1.81(+5.11%)
Apr 23, 2008 35.23 36.29 34.90 35.50 4,543,417 +0.53(+1.51%)
Apr 22, 2008 35.90 36.18 34.25 34.97 4,512,834 -1.81(-4.93%)
Apr 21, 2008 36.70 37.06 36.27 36.78 2,595,138 -0.20(-0.54%)
Apr 18, 2008 37.69 37.69 36.21 36.98 6,099,264 -0.11(-0.30%)
Apr 17, 2008 37.47 37.69 36.25 37.09 3,184,203 +0.02(+0.05%)
Apr 16, 2008 35.31 37.34 35.25 37.08 4,173,810 +2.19(+6.28%)
Apr 15, 2008 35.57 35.57 34.57 34.88 3,772,423 -0.57(-1.61%)
Apr 14, 2008 35.30 35.89 34.86 35.45 2,815,266 +0.07(+0.20%)
Apr 11, 2008 35.44 37.39 35.20 35.38 3,600,298 -2.20(-5.86%)
Apr 10, 2008 36.33 37.69 35.91 37.59 3,873,716 +1.35(+3.74%)
Apr 09, 2008 36.67 36.67 35.61 36.23 4,026,320 -0.03(-0.07%)
Apr 08, 2008 37.23 37.28 36.06 36.26 6,108,591 -1.75(-4.61%)
Apr 07, 2008 38.08 38.60 37.76 38.01 4,382,809 +0.24(+0.64%)
Apr 04, 2008 37.46 38.27 36.90 37.77 5,002,662 +0.40(+1.06%)
Apr 03, 2008 35.07 37.55 34.56 37.37 5,295,397 +2.05(+5.79%)
Apr 02, 2008 34.47 35.37 34.47 35.32 3,038,321 +0.80(+2.32%)
Apr 01, 2008 33.71 35.05 33.71 34.52 4,309,702 +1.54(+4.66%)
Mar 31, 2008 32.41 33.24 32.41 32.99 2,025,219 +0.42(+1.30%)
Mar 28, 2008 32.55 33.32 32.45 32.56 2,401,351 +0.12(+0.37%)
Mar 27, 2008 32.82 33.15 32.40 32.44 2,834,927 -0.16(-0.48%)
Mar 26, 2008 32.74 32.94 31.98 32.60 2,353,026 -0.41(-1.26%)
Mar 25, 2008 32.75 33.29 32.55 33.01 1,505,873 +0.14(+0.42%)
Mar 24, 2008 32.09 33.20 31.89 32.87 4,333,636 +1.03(+3.22%)
Mar 21, 2008 31.67 32.06 31.20 31.85 3,694,363 +0.00(+0.00%)
Mar 20, 2008 31.67 32.06 31.20 31.85 3,694,363 +0.08(+0.24%)
Mar 19, 2008 33.83 33.84 31.74 31.77 3,575,850 -1.70(-5.08%)
Mar 18, 2008 32.97 33.63 32.55 33.47 3,920,814 +1.10(+3.39%)
Mar 17, 2008 32.74 33.32 31.73 32.37 3,626,411 -0.89(-2.67%)
Mar 14, 2008 35.10 35.26 33.15 33.26 3,029,475 -1.66(-4.75%)
Mar 13, 2008 32.91 34.95 32.44 34.92 4,114,910 +1.67(+5.01%)
Mar 12, 2008 33.69 33.81 32.71 33.25 3,589,988 -0.41(-1.21%)
Mar 11, 2008 33.01 33.75 32.67 33.66 2,721,296 +1.39(+4.31%)
Mar 10, 2008 33.15 33.26 32.24 32.27 1,828,506 -0.84(-2.53%)
Mar 07, 2008 32.57 33.81 32.39 33.11 3,765,584 +0.41(+1.27%)
Mar 06, 2008 34.17 34.50 32.58 32.69 3,009,585 -1.55(-4.54%)
Mar 05, 2008 34.47 35.16 33.87 34.25 3,047,808 -0.21(-0.60%)
Mar 04, 2008 34.01 34.48 33.24 34.45 2,751,182 -0.04(-0.12%)
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.