Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 35.10 35.41 34.99 35.14 13,723,548 +0.29(+0.85%)
Apr 29, 2008 34.73 35.05 34.59 34.84 19,870,198 +1.54(+4.64%)
Apr 28, 2008 33.49 33.61 33.15 33.30 5,893,020 -0.10(-0.29%)
Apr 25, 2008 33.33 33.52 33.08 33.39 8,110,666 +0.66(+2.02%)
Apr 24, 2008 32.75 32.95 32.41 32.73 10,028,353 -0.64(-1.91%)
Apr 23, 2008 33.22 33.52 32.92 33.37 7,356,558 +0.14(+0.44%)
Apr 22, 2008 33.19 33.35 33.06 33.22 7,852,879 +0.20(+0.60%)
Apr 21, 2008 33.10 33.16 32.82 33.03 7,498,301 +0.11(+0.32%)
Apr 18, 2008 32.75 32.97 32.61 32.92 5,881,858 +0.32(+0.98%)
Apr 17, 2008 31.97 32.68 31.92 32.60 9,160,206 +0.12(+0.37%)
Apr 16, 2008 31.86 32.49 31.80 32.48 7,862,856 +0.88(+2.78%)
Apr 15, 2008 31.57 31.73 31.32 31.60 7,535,552 -0.07(-0.21%)
Apr 14, 2008 31.67 31.81 31.48 31.67 6,340,464 +0.46(+1.48%)
Apr 11, 2008 31.19 31.36 31.06 31.21 6,501,059 -0.14(-0.45%)
Apr 10, 2008 31.38 31.55 31.13 31.35 6,458,693 +0.01(+0.05%)
Apr 09, 2008 31.26 31.44 31.13 31.33 7,715,485 +0.51(+1.66%)
Apr 08, 2008 30.68 30.84 30.53 30.82 5,068,495 +0.19(+0.61%)
Apr 07, 2008 30.74 30.96 30.48 30.63 6,362,768 +0.23(+0.76%)
Apr 04, 2008 30.41 30.54 30.27 30.40 4,996,856 +0.23(+0.77%)
Apr 03, 2008 30.22 30.39 30.08 30.17 7,557,796 +0.07(+0.22%)
Apr 02, 2008 29.48 30.24 29.43 30.10 9,302,423 +0.47(+1.58%)
Apr 01, 2008 29.14 29.63 29.08 29.63 8,264,917 +0.36(+1.22%)
Mar 31, 2008 29.35 29.56 29.06 29.28 8,402,995 +0.35(+1.22%)
Mar 28, 2008 29.06 29.34 28.84 28.92 9,094,066 -0.36(-1.22%)
Mar 27, 2008 30.25 30.26 29.15 29.28 12,050,837 -0.63(-2.10%)
Mar 26, 2008 29.44 30.06 29.40 29.91 9,201,437 +0.10(+0.34%)
Mar 25, 2008 29.64 29.94 29.35 29.81 9,516,273 +0.52(+1.78%)
Mar 24, 2008 29.05 29.54 28.77 29.29 7,408,235 +0.38(+1.30%)
Mar 21, 2008 28.57 29.02 28.45 28.91 12,265,619 +0.00(+0.00%)
Mar 20, 2008 28.57 29.02 28.45 28.91 12,264,998 -0.09(-0.30%)
Mar 19, 2008 30.11 30.32 29.00 29.00 15,337,026 -1.56(-5.12%)
Mar 18, 2008 30.19 30.62 30.07 30.56 6,867,918 +0.62(+2.06%)
Mar 17, 2008 29.99 30.28 29.45 29.94 13,887,845 -1.06(-3.43%)
Mar 14, 2008 31.64 31.73 30.76 31.00 10,460,102 -0.62(-1.95%)
Mar 13, 2008 31.62 31.73 31.33 31.62 9,020,991 -0.20(-0.62%)
Mar 12, 2008 31.96 32.12 31.76 31.82 15,051,662 +0.07(+0.21%)
Mar 11, 2008 31.81 31.93 31.18 31.75 14,830,109 +0.61(+1.97%)
Mar 10, 2008 31.51 31.64 30.91 31.14 19,265,926 +0.31(+1.02%)
Mar 07, 2008 30.88 31.14 30.48 30.82 9,380,023 +0.05(+0.16%)
Mar 06, 2008 31.39 31.49 30.71 30.78 7,840,537 -0.96(-3.03%)
Mar 05, 2008 31.19 31.74 31.13 31.74 8,998,701 +0.80(+2.57%)
Mar 04, 2008 30.54 31.06 30.48 30.94 10,967,255 -0.26(-0.82%)
Mar 03, 2008 30.93 31.42 30.87 31.20 9,750,379 -0.12(-0.37%)
Feb 29, 2008 31.74 31.76 31.23 31.31 8,029,088 -0.62(-1.95%)
Feb 28, 2008 31.67 32.09 31.49 31.93 10,675,162 -0.14(-0.44%)
Feb 27, 2008 32.02 32.41 31.93 32.07 7,999,175 -0.45(-1.38%)
Feb 26, 2008 31.89 32.61 31.81 32.52 7,642,409 +0.28(+0.88%)
Feb 25, 2008 31.87 32.28 31.72 32.24 7,200,511 +0.60(+1.89%)
Feb 22, 2008 31.65 31.68 31.07 31.64 6,866,027 +0.55(+1.75%)
Feb 21, 2008 31.39 31.56 31.05 31.10 9,530,850 -0.79(-2.48%)
Feb 20, 2008 31.44 32.01 31.31 31.89 9,486,285 -0.45(-1.39%)
Feb 19, 2008 32.53 32.58 32.22 32.34 6,913,614 +0.63(+1.99%)
Feb 18, 2008 31.78 31.89 31.30 31.70 0 +0.00(+0.00%)
Feb 15, 2008 31.78 31.89 31.30 31.70 7,033,547 -0.36(-1.13%)
Feb 14, 2008 32.34 32.40 32.04 32.07 6,469,820 -0.16(-0.49%)
Feb 13, 2008 31.74 32.26 31.69 32.22 8,210,419 +0.58(+1.83%)
Feb 12, 2008 31.42 31.98 31.32 31.65 11,429,056 +0.37(+1.17%)
Feb 11, 2008 31.04 31.28 30.70 31.28 11,415,625 +0.24(+0.78%)
Feb 08, 2008 30.42 31.13 30.39 31.04 9,284,726 +0.61(+2.00%)
Feb 07, 2008 30.55 30.67 30.11 30.43 10,527,428 -0.32(-1.05%)
Feb 06, 2008 30.95 31.02 30.68 30.75 15,025,716 +0.11(+0.36%)
Feb 05, 2008 31.23 31.27 30.58 30.64 13,009,816 -0.45(-1.44%)
Feb 04, 2008 30.97 31.42 30.86 31.09 7,770,408 +0.08(+0.25%)
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.