Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 30.31 30.71 30.10 30.21 9,786,935 +0.02(+0.06%)
Apr 29, 2008 30.94 30.94 30.04 30.19 13,638,293 -0.78(-2.53%)
Apr 28, 2008 31.10 31.15 30.85 30.98 7,828,436 +0.00(+0.00%)
Apr 25, 2008 30.87 31.36 30.82 30.98 7,344,528 +0.20(+0.65%)
Apr 24, 2008 30.85 31.06 30.47 30.78 7,085,642 -0.01(-0.02%)
Apr 23, 2008 30.84 31.29 30.75 30.78 10,428,936 +0.00(+0.00%)
Apr 22, 2008 31.12 31.12 30.29 30.78 13,585,130 -0.34(-1.09%)
Apr 21, 2008 31.82 31.85 31.02 31.12 16,154,766 -1.56(-4.76%)
Apr 18, 2008 32.57 32.77 32.30 32.68 9,916,387 +0.43(+1.32%)
Apr 17, 2008 32.82 32.97 32.16 32.25 11,040,066 -0.73(-2.21%)
Apr 16, 2008 32.65 33.04 32.43 32.98 6,853,621 +0.63(+1.94%)
Apr 15, 2008 32.64 32.69 32.21 32.35 8,925,970 -0.17(-0.52%)
Apr 14, 2008 32.62 32.69 32.36 32.52 7,648,618 -0.07(-0.21%)
Apr 11, 2008 32.87 32.87 32.45 32.59 8,519,036 -0.29(-0.88%)
Apr 10, 2008 32.43 33.11 32.43 32.88 8,697,381 +0.39(+1.20%)
Apr 09, 2008 32.77 32.94 32.42 32.49 8,110,776 -0.33(-1.01%)
Apr 08, 2008 33.11 33.21 32.70 32.82 7,800,142 -0.48(-1.43%)
Apr 07, 2008 33.11 33.51 32.69 33.30 9,763,900 +0.49(+1.49%)
Apr 04, 2008 32.50 33.23 32.38 32.81 8,896,897 +0.30(+0.93%)
Apr 03, 2008 32.37 32.62 32.08 32.51 8,086,473 +0.03(+0.08%)
Apr 02, 2008 32.67 32.76 32.28 32.48 8,813,661 -0.17(-0.52%)
Apr 01, 2008 32.46 32.74 32.34 32.65 11,532,571 +0.28(+0.85%)
Mar 31, 2008 31.52 32.50 31.47 32.38 13,949,051 +0.82(+2.59%)
Mar 28, 2008 31.68 32.06 31.47 31.56 8,507,817 -0.09(-0.28%)
Mar 27, 2008 31.54 31.90 31.54 31.65 7,872,315 +0.15(+0.48%)
Mar 26, 2008 31.39 31.63 31.11 31.50 10,558,738 +0.01(+0.04%)
Mar 25, 2008 31.39 31.81 31.37 31.49 7,276,904 +0.04(+0.14%)
Mar 24, 2008 31.34 31.49 31.12 31.44 9,227,831 +0.16(+0.52%)
Mar 21, 2008 31.41 31.41 30.86 31.28 14,605,204 +0.00(+0.00%)
Mar 20, 2008 31.41 31.41 30.86 31.28 14,605,204 -0.08(-0.26%)
Mar 19, 2008 31.09 32.20 31.09 31.36 9,175,992 +0.03(+0.10%)
Mar 18, 2008 31.08 31.33 30.63 31.33 8,591,728 +0.66(+2.15%)
Mar 17, 2008 29.33 30.90 29.25 30.67 10,910,149 +0.67(+2.22%)
Mar 14, 2008 31.02 31.02 29.70 30.01 13,429,253 -0.85(-2.75%)
Mar 13, 2008 30.87 31.18 30.48 30.85 10,604,297 -0.39(-1.25%)
Mar 12, 2008 31.76 31.83 31.17 31.24 9,367,172 -0.51(-1.60%)
Mar 11, 2008 31.65 31.82 31.21 31.75 11,858,436 +0.73(+2.37%)
Mar 10, 2008 31.19 31.89 30.77 31.02 11,205,562 -0.18(-0.56%)
Mar 07, 2008 31.17 31.53 30.99 31.19 11,592,611 +0.01(+0.04%)
Mar 06, 2008 31.43 31.54 31.16 31.18 7,084,595 -0.46(-1.47%)
Mar 05, 2008 31.39 31.77 31.29 31.64 7,202,695 +0.26(+0.82%)
Mar 04, 2008 31.27 31.52 31.22 31.39 9,340,977 -0.11(-0.36%)
Mar 03, 2008 31.41 31.54 31.22 31.50 6,532,297 +0.11(+0.34%)
Feb 29, 2008 31.68 31.83 31.17 31.39 10,998,231 -0.57(-1.79%)
Feb 28, 2008 31.61 32.15 31.41 31.96 7,005,609 -0.56(-1.74%)
Feb 27, 2008 32.66 32.84 32.35 32.53 5,813,529 -0.39(-1.18%)
Feb 26, 2008 32.04 32.96 32.04 32.92 12,842,347 +0.72(+2.24%)
Feb 25, 2008 31.66 32.25 31.52 32.20 8,391,995 +0.50(+1.56%)
Feb 22, 2008 32.20 32.20 31.15 31.70 14,434,181 +0.43(+1.38%)
Feb 21, 2008 31.78 31.88 31.15 31.27 8,715,037 -0.35(-1.09%)
Feb 20, 2008 31.36 31.64 31.07 31.61 6,835,869 +0.04(+0.14%)
Feb 19, 2008 31.98 32.16 31.47 31.57 9,424,421 -0.33(-1.02%)
Feb 18, 2008 31.24 31.98 31.15 31.89 0 +0.00(+0.00%)
Feb 15, 2008 31.24 31.98 31.15 31.89 10,325,901 +0.53(+1.68%)
Feb 14, 2008 31.54 31.59 31.13 31.37 8,307,090 -0.23(-0.72%)
Feb 13, 2008 32.20 32.20 31.49 31.59 10,365,677 -0.43(-1.33%)
Feb 12, 2008 31.78 32.15 31.57 32.02 8,313,638 +0.50(+1.57%)
Feb 11, 2008 31.49 31.60 31.19 31.52 6,727,828 +0.00(+0.00%)
Feb 08, 2008 32.04 32.04 31.38 31.52 7,208,539 -0.62(-1.93%)
Feb 07, 2008 32.15 32.36 31.74 32.15 11,399,962 -0.11(-0.35%)
Feb 06, 2008 32.32 32.50 31.91 32.26 6,534,779 +0.10(+0.31%)
Feb 05, 2008 32.18 32.64 32.08 32.16 8,668,955 -0.53(-1.61%)
Feb 04, 2008 32.43 32.87 32.24 32.69 7,706,108 +0.26(+0.81%)
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.