Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 30.90 31.52 30.85 31.42 11,917,784 +0.44(+1.40%)
May 29, 2008 30.60 31.32 30.55 30.99 12,372,900 +0.43(+1.40%)
May 28, 2008 30.34 30.60 30.31 30.56 10,510,660 -0.16(-0.51%)
May 27, 2008 30.19 30.87 30.16 30.72 13,184,900 +0.47(+1.56%)
May 26, 2008 30.34 30.75 30.21 30.25 9,088,370 +0.00(+0.00%)
May 23, 2008 30.34 30.75 30.21 30.25 9,088,230 -0.28(-0.91%)
May 22, 2008 30.11 30.72 30.05 30.52 10,962,174 +0.48(+1.59%)
May 21, 2008 30.50 30.62 29.97 30.05 10,910,151 -0.25(-0.82%)
May 20, 2008 30.26 30.63 30.26 30.30 8,973,993 +0.08(+0.26%)
May 19, 2008 29.99 30.42 29.80 30.22 9,047,771 +0.22(+0.74%)
May 16, 2008 30.10 30.10 29.71 30.00 10,489,618 -0.01(-0.05%)
May 15, 2008 30.05 30.16 29.77 30.01 10,196,036 -0.11(-0.36%)
May 14, 2008 30.29 30.56 30.02 30.12 11,248,518 -0.21(-0.71%)
May 13, 2008 30.60 30.68 30.15 30.33 8,276,691 -0.32(-1.05%)
May 12, 2008 29.87 30.72 29.87 30.65 8,490,615 +0.64(+2.14%)
May 09, 2008 29.74 30.20 29.68 30.01 5,669,869 +0.02(+0.07%)
May 08, 2008 30.03 30.37 29.90 29.99 8,832,180 -0.13(-0.43%)
May 07, 2008 30.67 30.67 29.90 30.12 10,631,186 -0.57(-1.86%)
May 06, 2008 30.40 30.79 30.20 30.69 7,136,033 +0.15(+0.49%)
May 05, 2008 30.64 30.76 30.17 30.54 6,216,240 -0.10(-0.33%)
May 02, 2008 30.98 31.01 30.30 30.64 10,142,154 -0.21(-0.69%)
May 01, 2008 30.11 30.86 29.81 30.85 8,971,310 +0.97(+3.25%)
Apr 30, 2008 30.00 30.31 29.82 29.88 9,062,730 -0.19(-0.62%)
Apr 29, 2008 29.93 30.21 29.73 30.07 7,207,675 +0.20(+0.67%)
Apr 28, 2008 30.15 30.43 29.85 29.87 9,818,720 -0.29(-0.95%)
Apr 25, 2008 30.24 30.28 29.65 30.15 16,191,998 -0.11(-0.35%)
Apr 24, 2008 30.55 30.67 29.95 30.26 11,081,115 -0.21(-0.68%)
Apr 23, 2008 29.93 30.58 29.92 30.47 6,572,258 +0.42(+1.40%)
Apr 22, 2008 30.18 30.48 29.65 30.05 7,879,060 -0.36(-1.20%)
Apr 21, 2008 30.49 30.80 30.22 30.41 8,198,033 -0.33(-1.07%)
Apr 18, 2008 30.93 30.97 30.50 30.74 11,072,349 +0.31(+1.03%)
Apr 17, 2008 31.20 31.21 30.32 30.42 10,561,046 -0.56(-1.80%)
Apr 16, 2008 30.91 31.00 30.72 30.98 11,309,328 +0.04(+0.12%)
Apr 15, 2008 30.82 31.02 30.46 30.95 9,555,961 +0.29(+0.95%)
Apr 14, 2008 30.67 30.95 30.55 30.65 8,304,029 -0.04(-0.14%)
Apr 11, 2008 30.64 31.33 30.58 30.70 10,501,944 -0.69(-2.21%)
Apr 10, 2008 31.02 31.93 30.87 31.39 20,033,536 +1.71(+5.75%)
Apr 09, 2008 29.75 29.90 29.45 29.68 10,357,022 +0.07(+0.24%)
Apr 08, 2008 29.44 29.93 29.43 29.61 11,174,810 +0.00(+0.00%)
Apr 07, 2008 29.97 29.97 29.40 29.61 13,678,504 -0.03(-0.10%)
Apr 04, 2008 29.92 30.23 29.62 29.64 9,815,019 -0.03(-0.10%)
Apr 03, 2008 29.53 29.91 29.49 29.67 13,259,205 -0.63(-2.07%)
Apr 02, 2008 30.04 30.32 29.80 30.30 9,098,546 +0.21(+0.69%)
Apr 01, 2008 30.05 30.14 29.46 30.09 11,932,163 +0.27(+0.91%)
Mar 31, 2008 29.66 29.89 29.50 29.82 13,870,549 +0.24(+0.80%)
Mar 28, 2008 29.81 29.88 29.53 29.58 11,878,654 -0.03(-0.10%)
Mar 27, 2008 30.04 30.04 29.55 29.61 11,523,540 -0.36(-1.21%)
Mar 26, 2008 28.98 30.04 28.96 29.97 19,062,824 +0.83(+2.84%)
Mar 25, 2008 29.43 29.61 28.97 29.15 14,030,687 -0.10(-0.34%)
Mar 24, 2008 28.57 29.40 28.48 29.25 15,301,832 +0.62(+2.17%)
Mar 21, 2008 28.66 28.70 27.95 28.63 25,003,160 +0.00(+0.00%)
Mar 20, 2008 28.66 28.70 27.95 28.63 25,003,020 +0.10(+0.35%)
Mar 19, 2008 29.20 29.81 28.43 28.53 24,436,156 -0.88(-3.01%)
Mar 18, 2008 30.65 30.70 28.80 29.41 29,840,370 -1.33(-4.34%)
Mar 17, 2008 31.69 31.89 30.70 30.75 26,581,712 -0.98(-3.10%)
Mar 14, 2008 33.19 33.51 31.53 31.73 28,340,932 -1.94(-5.77%)
Mar 13, 2008 32.01 34.65 31.28 33.67 43,897,516 +1.56(+4.87%)
Mar 12, 2008 31.67 32.75 31.67 32.11 18,039,066 +0.26(+0.83%)
Mar 11, 2008 30.87 31.92 30.79 31.84 22,833,392 -0.04(-0.13%)
Mar 10, 2008 31.71 32.14 31.05 31.89 19,486,482 +0.36(+1.13%)
Mar 07, 2008 31.49 31.93 31.05 31.53 15,042,861 -0.04(-0.14%)
Mar 06, 2008 32.12 32.42 31.52 31.57 12,568,963 -0.72(-2.23%)
Mar 05, 2008 32.58 33.05 32.00 32.29 12,102,684 -0.28(-0.85%)
Mar 04, 2008 32.14 32.75 32.12 32.57 9,333,877 +0.09(+0.29%)
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.