Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 35.90 35.50 35.04 35.45 11,393 -0.45(-1.25%)
May 29, 2008 35.90 35.90 35.57 35.90 16,467 -0.40(-1.10%)
May 28, 2008 36.30 36.45 36.10 36.30 25,476 +0.80(+2.25%)
May 27, 2008 35.70 35.60 35.20 35.50 37,088 -0.20(-0.56%)
May 26, 2008 35.70 36.35 35.65 35.70 19,742 +0.00(+0.00%)
May 23, 2008 35.70 36.35 35.65 35.70 19,742 +0.30(+0.85%)
May 22, 2008 35.40 35.79 35.35 35.40 19,184 +0.55(+1.58%)
May 21, 2008 34.85 35.40 34.85 34.85 16,400 -0.44(-1.25%)
May 20, 2008 35.29 35.75 35.20 35.29 46,782 -1.01(-2.78%)
May 19, 2008 36.85 36.50 35.85 36.30 17,509 -0.55(-1.49%)
May 16, 2008 36.85 36.85 36.00 36.85 16,884 +1.50(+4.24%)
May 15, 2008 35.35 35.50 35.00 35.35 22,144 +0.60(+1.73%)
May 14, 2008 34.75 35.00 34.50 34.75 408,078 +0.10(+0.29%)
May 13, 2008 34.65 34.65 34.20 34.65 21,079 -0.05(-0.14%)
May 12, 2008 34.70 35.00 34.25 34.70 18,545 +0.41(+1.20%)
May 09, 2008 34.15 34.60 34.15 34.29 29,342 +0.14(+0.41%)
May 08, 2008 34.15 34.15 32.20 34.15 30,912 +1.75(+5.40%)
May 07, 2008 32.40 33.00 32.40 32.40 9,549 -0.60(-1.82%)
May 06, 2008 33.00 33.55 32.70 33.00 304,245 +1.70(+5.43%)
May 05, 2008 31.30 32.90 30.95 31.30 33,804 +0.30(+0.97%)
May 02, 2008 31.70 31.50 31.00 31.00 17,005 -0.70(-2.21%)
May 01, 2008 31.70 31.85 31.50 31.70 18,203 -0.20(-0.63%)
Apr 30, 2008 31.90 32.00 31.75 31.90 20,778 +0.10(+0.31%)
Apr 29, 2008 31.80 32.05 31.80 31.80 24,497 -1.15(-3.49%)
Apr 28, 2008 32.95 32.96 32.75 32.95 23,961 +0.25(+0.76%)
Apr 25, 2008 33.00 32.96 32.45 32.70 27,988 -0.30(-0.91%)
Apr 24, 2008 33.00 33.15 32.10 33.00 181,906 +0.30(+0.92%)
Apr 23, 2008 32.70 32.85 32.45 32.70 211,021 +0.10(+0.31%)
Apr 22, 2008 32.60 32.90 32.60 32.60 163,191 -0.49(-1.48%)
Apr 21, 2008 33.09 33.09 32.65 33.09 57,288 +0.49(+1.50%)
Apr 18, 2008 32.60 32.99 32.60 32.60 27,348 +0.06(+0.18%)
Apr 17, 2008 32.54 32.75 32.40 32.54 21,348 -0.76(-2.28%)
Apr 16, 2008 33.30 33.30 32.55 33.30 14,734 +1.15(+3.58%)
Apr 15, 2008 32.15 32.40 32.00 32.15 338,094 +0.35(+1.10%)
Apr 14, 2008 31.50 37.80 31.80 31.80 13,380 +0.30(+0.95%)
Apr 11, 2008 32.15 32.15 31.50 31.50 378,497 -0.65(-2.02%)
Apr 10, 2008 32.15 32.25 31.80 32.15 14,937 -0.14(-0.43%)
Apr 09, 2008 32.29 32.60 32.29 32.29 9,616 -0.46(-1.40%)
Apr 08, 2008 32.95 33.09 32.60 32.75 175,290 -0.20(-0.61%)
Apr 07, 2008 32.95 33.40 32.95 32.95 55,651 +0.04(+0.12%)
Apr 04, 2008 32.91 33.25 32.85 32.91 27,770 -0.13(-0.39%)
Apr 03, 2008 33.04 33.35 32.60 33.04 47,978 -0.21(-0.63%)
Apr 02, 2008 33.70 33.55 33.15 33.25 26,176 -0.45(-1.34%)
Apr 01, 2008 33.30 33.70 33.01 33.70 42,672 +0.40(+1.20%)
Mar 31, 2008 33.30 33.60 32.75 33.30 27,923 +0.35(+1.06%)
Mar 28, 2008 33.20 33.10 32.45 32.95 29,901 -0.25(-0.75%)
Mar 27, 2008 32.90 33.35 32.90 33.20 20,683 +0.30(+0.91%)
Mar 26, 2008 32.29 32.90 32.38 32.90 15,794 +0.61(+1.89%)
Mar 25, 2008 32.29 33.02 32.15 32.29 30,082 +1.39(+4.50%)
Mar 24, 2008 30.60 31.00 30.05 30.90 31,054 +0.30(+0.98%)
Mar 21, 2008 30.60 30.66 29.65 30.60 50,969 +0.00(+0.00%)
Mar 20, 2008 30.60 30.66 29.65 30.60 50,969 +0.85(+2.86%)
Mar 19, 2008 29.75 30.65 29.75 29.75 18,866 -0.95(-3.09%)
Mar 18, 2008 30.65 31.35 30.30 30.70 30,945 +0.05(+0.16%)
Mar 17, 2008 30.65 31.30 30.30 30.65 28,719 -0.36(-1.16%)
Mar 14, 2008 31.50 32.00 31.00 31.01 32,113 -0.49(-1.56%)
Mar 13, 2008 31.95 31.65 31.20 31.50 16,638 -0.45(-1.41%)
Mar 12, 2008 31.95 32.25 31.85 31.95 28,626 +0.75(+2.40%)
Mar 11, 2008 31.20 31.60 30.95 31.20 45,006 +0.15(+0.48%)
Mar 10, 2008 31.05 31.55 31.05 31.05 22,020 +0.30(+0.98%)
Mar 07, 2008 30.75 30.80 30.35 30.75 19,222 -0.15(-0.49%)
Mar 06, 2008 31.40 31.55 30.90 30.90 57,105 -0.50(-1.59%)
Mar 05, 2008 31.75 31.95 31.05 31.40 24,321 -0.35(-1.10%)
Mar 04, 2008 31.75 32.25 31.20 31.75 19,861 +0.15(+0.47%)
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.