Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 28.24 28.72 27.99 28.48 8,779,763 +0.34(+1.21%)
Jun 27, 2008 28.38 28.57 28.12 28.14 12,022,570 -0.25(-0.89%)
Jun 26, 2008 28.73 28.88 28.36 28.39 10,562,967 -0.60(-2.09%)
Jun 25, 2008 29.02 29.29 28.88 29.00 9,752,868 +0.04(+0.13%)
Jun 24, 2008 28.97 29.06 28.36 28.96 15,008,824 -0.41(-1.39%)
Jun 23, 2008 29.02 29.46 29.00 29.37 8,799,184 +0.41(+1.43%)
Jun 20, 2008 29.21 29.79 28.83 28.96 12,032,397 -0.53(-1.80%)
Jun 19, 2008 29.02 29.63 28.77 29.49 13,328,116 +0.51(+1.75%)
Jun 18, 2008 29.43 29.62 28.94 28.98 6,835,739 -0.50(-1.70%)
Jun 17, 2008 29.66 29.99 29.46 29.48 5,562,915 -0.04(-0.15%)
Jun 16, 2008 29.57 29.82 29.12 29.52 9,025,298 -0.30(-0.99%)
Jun 13, 2008 29.57 29.84 29.57 29.82 6,967,396 +0.39(+1.32%)
Jun 12, 2008 29.41 29.81 29.34 29.43 7,447,973 +0.17(+0.57%)
Jun 11, 2008 29.50 29.77 29.15 29.26 6,516,052 -0.31(-1.06%)
Jun 10, 2008 29.62 29.89 29.31 29.58 8,373,196 -0.15(-0.50%)
Jun 09, 2008 30.09 30.09 29.49 29.73 10,406,031 -0.15(-0.50%)
Jun 06, 2008 30.45 30.45 29.86 29.87 12,661,194 -0.64(-2.10%)
Jun 05, 2008 30.63 30.74 30.16 30.52 12,744,046 +0.26(+0.86%)
Jun 04, 2008 30.00 30.60 30.00 30.26 12,007,917 +0.47(+1.57%)
Jun 03, 2008 29.52 29.90 29.28 29.79 11,772,113 +0.43(+1.45%)
Jun 02, 2008 29.79 29.84 29.25 29.36 9,611,992 -0.34(-1.14%)
May 30, 2008 30.06 30.06 29.62 29.70 6,575,449 -0.28(-0.95%)
May 29, 2008 29.45 30.18 29.45 29.99 10,194,503 +0.46(+1.57%)
May 28, 2008 29.68 29.79 29.31 29.52 5,706,180 -0.06(-0.19%)
May 27, 2008 29.42 29.64 29.37 29.58 4,845,341 +0.23(+0.78%)
May 26, 2008 29.90 29.90 29.34 29.35 0 +0.00(+0.00%)
May 23, 2008 29.90 29.90 29.34 29.35 5,839,206 -0.56(-1.88%)
May 22, 2008 29.84 30.10 29.54 29.91 5,034,168 +0.23(+0.79%)
May 21, 2008 30.32 30.45 29.63 29.68 7,587,663 -0.53(-1.76%)
May 20, 2008 30.47 30.71 30.08 30.21 6,699,092 -0.35(-1.15%)
May 19, 2008 30.23 30.66 30.15 30.56 6,125,709 +0.36(+1.19%)
May 16, 2008 30.76 30.76 29.95 30.20 8,421,751 +0.17(+0.58%)
May 15, 2008 29.87 30.08 29.56 30.03 8,418,641 +0.23(+0.77%)
May 14, 2008 29.41 29.81 29.34 29.80 7,085,143 +0.46(+1.58%)
May 13, 2008 29.41 29.94 29.31 29.34 8,699,118 -0.75(-2.48%)
May 12, 2008 29.86 30.22 29.77 30.08 5,740,830 +0.31(+1.06%)
May 09, 2008 29.89 29.89 29.47 29.77 6,957,587 -0.11(-0.37%)
May 08, 2008 30.18 30.21 29.77 29.88 8,593,324 -0.14(-0.45%)
May 07, 2008 30.04 30.31 29.95 30.02 8,921,543 -0.06(-0.21%)
May 06, 2008 30.05 30.21 29.81 30.08 6,933,384 -0.15(-0.49%)
May 05, 2008 30.39 30.39 30.04 30.23 5,606,877 -0.24(-0.79%)
May 02, 2008 30.78 30.79 30.38 30.47 5,926,243 -0.21(-0.68%)
May 01, 2008 29.72 30.68 29.71 30.68 10,158,172 +0.97(+3.28%)
Apr 30, 2008 29.80 30.19 29.59 29.70 9,955,273 +0.02(+0.06%)
Apr 29, 2008 30.42 30.42 29.53 29.68 13,872,874 -0.77(-2.53%)
Apr 28, 2008 30.57 30.63 30.33 30.45 7,963,086 +0.00(+0.00%)
Apr 25, 2008 30.34 30.82 30.30 30.45 7,470,855 +0.20(+0.65%)
Apr 24, 2008 30.33 30.53 29.95 30.26 7,207,516 -0.01(-0.02%)
Apr 23, 2008 30.32 30.76 30.23 30.26 10,608,316 +0.00(+0.00%)
Apr 22, 2008 30.60 30.60 29.78 30.26 13,818,797 -0.33(-1.09%)
Apr 21, 2008 31.28 31.31 30.50 30.60 16,432,631 -1.53(-4.76%)
Apr 18, 2008 32.02 32.21 31.75 32.13 10,086,950 +0.42(+1.32%)
Apr 17, 2008 32.26 32.41 31.62 31.71 11,229,957 -0.72(-2.21%)
Apr 16, 2008 32.10 32.48 31.88 32.42 6,971,505 +0.62(+1.94%)
Apr 15, 2008 32.08 32.13 31.67 31.81 9,079,498 -0.17(-0.52%)
Apr 14, 2008 32.07 32.13 31.81 31.97 7,780,176 -0.07(-0.21%)
Apr 11, 2008 32.31 32.31 31.90 32.04 8,665,565 -0.28(-0.88%)
Apr 10, 2008 31.88 32.55 31.88 32.32 8,846,978 +0.38(+1.20%)
Apr 09, 2008 32.22 32.38 31.87 31.94 8,250,283 -0.33(-1.01%)
Apr 08, 2008 32.55 32.65 32.14 32.27 7,934,306 -0.47(-1.43%)
Apr 07, 2008 32.55 32.95 32.13 32.74 9,931,841 +0.48(+1.49%)
Apr 04, 2008 31.95 32.66 31.84 32.26 9,049,926 +0.30(+0.93%)
Apr 03, 2008 31.82 32.06 31.53 31.96 8,225,562 +0.02(+0.08%)
Apr 02, 2008 32.11 32.21 31.74 31.94 8,965,258 -0.17(-0.52%)
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.