Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 32.46 32.74 32.34 32.65 11,532,375 +0.28(+0.85%)
Mar 31, 2008 31.52 32.50 31.47 32.38 13,948,814 +0.82(+2.59%)
Mar 28, 2008 31.68 32.06 31.47 31.56 8,507,672 -0.09(-0.28%)
Mar 27, 2008 31.54 31.90 31.54 31.65 7,872,181 +0.15(+0.48%)
Mar 26, 2008 31.39 31.63 31.11 31.50 10,558,559 +0.01(+0.04%)
Mar 25, 2008 31.39 31.81 31.37 31.49 7,276,780 +0.04(+0.14%)
Mar 24, 2008 31.34 31.49 31.12 31.44 9,227,674 +0.16(+0.52%)
Mar 21, 2008 31.41 31.41 30.86 31.28 14,604,956 +0.00(+0.00%)
Mar 20, 2008 31.41 31.41 30.86 31.28 14,604,956 -0.08(-0.26%)
Mar 19, 2008 31.09 32.20 31.09 31.36 9,175,836 +0.03(+0.10%)
Mar 18, 2008 31.08 31.33 30.63 31.33 8,591,582 +0.66(+2.15%)
Mar 17, 2008 29.33 30.90 29.25 30.67 10,909,964 +0.67(+2.22%)
Mar 14, 2008 31.02 31.02 29.70 30.01 13,429,025 -0.85(-2.75%)
Mar 13, 2008 30.87 31.18 30.48 30.85 10,604,117 -0.39(-1.25%)
Mar 12, 2008 31.76 31.83 31.17 31.24 9,367,013 -0.51(-1.60%)
Mar 11, 2008 31.65 31.82 31.21 31.75 11,858,235 +0.73(+2.37%)
Mar 10, 2008 31.19 31.89 30.77 31.02 11,205,372 -0.18(-0.56%)
Mar 07, 2008 31.17 31.53 30.99 31.19 11,592,414 +0.01(+0.04%)
Mar 06, 2008 31.43 31.54 31.16 31.18 7,084,474 -0.46(-1.47%)
Mar 05, 2008 31.39 31.77 31.29 31.64 7,202,572 +0.26(+0.82%)
Mar 04, 2008 31.27 31.52 31.22 31.39 9,340,818 -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.