Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 28.73 29.22 28.47 28.97 8,631,156 +0.35(+1.21%)
Jun 27, 2008 28.87 29.06 28.60 28.63 11,819,075 -0.26(-0.89%)
Jun 26, 2008 29.22 29.38 28.85 28.88 10,384,177 -0.62(-2.09%)
Jun 25, 2008 29.52 29.79 29.37 29.50 9,587,790 +0.04(+0.13%)
Jun 24, 2008 29.47 29.56 28.85 29.46 14,754,784 -0.41(-1.39%)
Jun 23, 2008 29.52 29.96 29.50 29.87 8,650,249 +0.42(+1.43%)
Jun 20, 2008 29.71 30.30 29.33 29.45 11,828,736 -0.54(-1.80%)
Jun 19, 2008 29.52 30.14 29.27 29.99 13,102,523 +0.51(+1.75%)
Jun 18, 2008 29.94 30.13 29.44 29.48 6,720,037 -0.51(-1.70%)
Jun 17, 2008 30.17 30.50 29.96 29.99 5,468,757 -0.04(-0.15%)
Jun 16, 2008 30.08 30.33 29.62 30.03 8,872,535 -0.30(-0.99%)
Jun 13, 2008 30.08 30.36 30.08 30.33 6,849,465 +0.40(+1.32%)
Jun 12, 2008 29.91 30.33 29.84 29.94 7,321,908 +0.17(+0.57%)
Jun 11, 2008 30.01 30.28 29.65 29.77 6,405,761 -0.32(-1.06%)
Jun 10, 2008 30.13 30.41 29.81 30.09 8,231,471 -0.15(-0.50%)
Jun 09, 2008 30.61 30.61 30.00 30.24 10,229,898 -0.15(-0.50%)
Jun 06, 2008 30.97 30.97 30.37 30.39 12,446,889 -0.65(-2.10%)
Jun 05, 2008 31.15 31.27 30.68 31.04 12,528,339 +0.26(+0.86%)
Jun 04, 2008 30.51 31.13 30.51 30.78 11,804,670 +0.48(+1.57%)
Jun 03, 2008 30.03 30.41 29.78 30.30 11,572,857 +0.43(+1.45%)
Jun 02, 2008 30.30 30.35 29.76 29.87 9,449,299 -0.35(-1.14%)
May 30, 2008 30.58 30.58 30.13 30.21 6,464,152 -0.29(-0.95%)
May 29, 2008 29.96 30.70 29.96 30.50 10,021,950 +0.47(+1.57%)
May 28, 2008 30.19 30.30 29.81 30.03 5,609,597 -0.06(-0.19%)
May 27, 2008 29.92 30.15 29.88 30.09 4,763,328 +0.23(+0.78%)
May 26, 2008 30.41 30.41 29.84 29.86 0 +0.00(+0.00%)
May 23, 2008 30.41 30.41 29.84 29.86 5,740,371 -0.57(-1.88%)
May 22, 2008 30.35 30.62 30.04 30.43 4,948,960 +0.24(+0.79%)
May 21, 2008 30.84 30.97 30.14 30.19 7,459,233 -0.54(-1.76%)
May 20, 2008 31.00 31.24 30.60 30.73 6,585,703 -0.36(-1.15%)
May 19, 2008 30.75 31.19 30.67 31.09 6,022,025 +0.36(+1.18%)
May 16, 2008 31.29 31.29 30.47 30.72 8,279,204 +0.18(+0.58%)
May 15, 2008 30.39 30.60 30.07 30.55 8,276,146 +0.23(+0.77%)
May 14, 2008 29.92 30.33 29.84 30.31 6,965,220 +0.47(+1.58%)
May 13, 2008 29.92 30.45 29.81 29.84 8,551,876 -0.76(-2.48%)
May 12, 2008 30.38 30.74 30.28 30.60 5,643,661 +0.32(+1.06%)
May 09, 2008 30.40 30.40 29.97 30.28 6,839,822 -0.11(-0.37%)
May 08, 2008 30.70 30.73 30.28 30.40 8,447,873 -0.14(-0.45%)
May 07, 2008 30.56 30.83 30.47 30.53 8,770,536 -0.06(-0.21%)
May 06, 2008 30.57 30.73 30.32 30.60 6,816,029 -0.15(-0.49%)
May 05, 2008 30.92 30.92 30.56 30.75 5,511,975 -0.24(-0.79%)
May 02, 2008 31.31 31.32 30.90 30.99 5,825,935 -0.21(-0.68%)
May 01, 2008 30.23 31.20 30.22 31.20 9,986,234 +0.99(+3.28%)
Apr 30, 2008 30.31 30.71 30.10 30.21 9,786,769 +0.02(+0.06%)
Apr 29, 2008 30.94 30.94 30.04 30.19 13,638,061 -0.78(-2.53%)
Apr 28, 2008 31.10 31.15 30.85 30.98 7,828,302 +0.00(+0.00%)
Apr 25, 2008 30.87 31.36 30.82 30.98 7,344,403 +0.20(+0.65%)
Apr 24, 2008 30.85 31.06 30.47 30.78 7,085,521 -0.01(-0.02%)
Apr 23, 2008 30.84 31.29 30.75 30.78 10,428,759 +0.00(+0.00%)
Apr 22, 2008 31.12 31.12 30.29 30.78 13,584,899 -0.34(-1.09%)
Apr 21, 2008 31.82 31.85 31.02 31.12 16,154,491 -1.56(-4.76%)
Apr 18, 2008 32.57 32.77 32.30 32.68 9,916,218 +0.43(+1.32%)
Apr 17, 2008 32.82 32.97 32.17 32.25 11,039,878 -0.73(-2.21%)
Apr 16, 2008 32.65 33.04 32.43 32.98 6,853,504 +0.63(+1.94%)
Apr 15, 2008 32.64 32.69 32.22 32.35 8,925,818 -0.17(-0.52%)
Apr 14, 2008 32.62 32.69 32.36 32.52 7,648,488 -0.07(-0.21%)
Apr 11, 2008 32.87 32.87 32.45 32.59 8,518,891 -0.29(-0.88%)
Apr 10, 2008 32.43 33.11 32.43 32.88 8,697,233 +0.39(+1.20%)
Apr 09, 2008 32.77 32.94 32.42 32.49 8,110,638 -0.33(-1.01%)
Apr 08, 2008 33.11 33.21 32.70 32.82 7,800,010 -0.48(-1.43%)
Apr 07, 2008 33.11 33.51 32.69 33.30 9,763,734 +0.49(+1.49%)
Apr 04, 2008 32.50 33.23 32.38 32.81 8,896,746 +0.30(+0.93%)
Apr 03, 2008 32.37 32.62 32.08 32.51 8,086,335 +0.03(+0.08%)
Apr 02, 2008 32.67 32.76 32.28 32.49 8,813,512 -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.