Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 31.91 32.19 31.79 32.10 11,730,934 +0.27(+0.85%)
Mar 31, 2008 30.99 31.95 30.94 31.83 14,188,977 +0.80(+2.59%)
Mar 28, 2008 31.14 31.52 30.94 31.03 8,654,153 -0.09(-0.28%)
Mar 27, 2008 31.01 31.36 31.01 31.11 8,007,721 +0.15(+0.48%)
Mar 26, 2008 30.86 31.10 30.58 30.97 10,740,350 +0.01(+0.04%)
Mar 25, 2008 30.86 31.28 30.84 30.95 7,402,068 +0.04(+0.14%)
Mar 24, 2008 30.81 30.96 30.59 30.91 9,386,551 +0.16(+0.52%)
Mar 21, 2008 30.87 30.88 30.34 30.75 14,856,417 +0.00(+0.00%)
Mar 20, 2008 30.87 30.88 30.34 30.75 14,856,417 -0.08(-0.26%)
Mar 19, 2008 30.57 31.66 30.57 30.83 9,333,821 +0.03(+0.10%)
Mar 18, 2008 30.55 30.80 30.11 30.80 8,739,508 +0.65(+2.15%)
Mar 17, 2008 28.83 30.38 28.75 30.15 11,097,806 +0.65(+2.22%)
Mar 14, 2008 30.49 30.49 29.20 29.50 13,660,239 -0.83(-2.75%)
Mar 13, 2008 30.35 30.65 29.96 30.33 10,786,693 -0.38(-1.25%)
Mar 12, 2008 31.22 31.29 30.64 30.71 9,528,289 -0.50(-1.60%)
Mar 11, 2008 31.11 31.28 30.68 31.21 12,062,404 +0.72(+2.37%)
Mar 10, 2008 30.66 31.35 30.25 30.49 11,398,300 -0.17(-0.56%)
Mar 07, 2008 30.64 31.00 30.47 30.66 11,792,006 +0.01(+0.04%)
Mar 06, 2008 30.90 31.00 30.63 30.65 7,206,451 -0.46(-1.47%)
Mar 05, 2008 30.86 31.23 30.76 31.11 7,326,583 +0.25(+0.82%)
Mar 04, 2008 30.74 30.99 30.69 30.86 9,501,644 -0.11(-0.36%)
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.