Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 29.99 30.30 29.81 29.87 9,065,186 -0.19(-0.62%)
Apr 29, 2008 29.92 30.20 29.72 30.06 7,209,628 +0.20(+0.67%)
Apr 28, 2008 30.14 30.42 29.85 29.86 9,821,381 -0.29(-0.95%)
Apr 25, 2008 30.23 30.27 29.65 30.14 16,196,386 -0.11(-0.35%)
Apr 24, 2008 30.54 30.66 29.94 30.25 11,084,118 -0.21(-0.68%)
Apr 23, 2008 29.92 30.57 29.92 30.46 6,574,039 +0.42(+1.40%)
Apr 22, 2008 30.17 30.47 29.65 30.04 7,881,195 -0.36(-1.20%)
Apr 21, 2008 30.48 30.79 30.22 30.40 8,200,254 -0.33(-1.07%)
Apr 18, 2008 30.92 30.96 30.49 30.73 11,075,350 +0.31(+1.03%)
Apr 17, 2008 31.19 31.20 30.32 30.42 10,563,908 -0.56(-1.80%)
Apr 16, 2008 30.90 30.99 30.72 30.97 11,312,393 +0.04(+0.12%)
Apr 15, 2008 30.82 31.02 30.45 30.94 9,558,550 +0.29(+0.95%)
Apr 14, 2008 30.67 30.94 30.54 30.64 8,306,279 -0.04(-0.14%)
Apr 11, 2008 30.63 31.32 30.57 30.69 10,504,791 -0.69(-2.21%)
Apr 10, 2008 31.01 31.92 30.87 31.38 20,038,964 +1.71(+5.75%)
Apr 09, 2008 29.75 29.90 29.44 29.67 10,359,829 +0.07(+0.24%)
Apr 08, 2008 29.43 29.92 29.42 29.60 11,177,839 +0.00(+0.00%)
Apr 07, 2008 29.97 29.97 29.40 29.60 13,682,211 -0.03(-0.10%)
Apr 04, 2008 29.92 30.22 29.61 29.63 9,817,679 -0.03(-0.10%)
Apr 03, 2008 29.52 29.90 29.48 29.66 13,262,798 -0.63(-2.07%)
Apr 02, 2008 30.03 30.31 29.79 30.29 9,101,011 +0.21(+0.69%)
Apr 01, 2008 30.05 30.13 29.45 30.08 11,935,397 +0.27(+0.91%)
Mar 31, 2008 29.65 29.88 29.50 29.81 13,874,308 +0.24(+0.80%)
Mar 28, 2008 29.80 29.87 29.52 29.57 11,881,873 -0.03(-0.10%)
Mar 27, 2008 30.03 30.03 29.55 29.60 11,526,663 -0.36(-1.21%)
Mar 26, 2008 28.97 30.03 28.95 29.97 19,067,990 +0.83(+2.84%)
Mar 25, 2008 29.42 29.60 28.96 29.14 14,034,490 -0.10(-0.34%)
Mar 24, 2008 28.56 29.40 28.47 29.24 15,305,978 +0.62(+2.17%)
Mar 21, 2008 28.65 28.70 27.94 28.62 25,009,936 +0.00(+0.00%)
Mar 20, 2008 28.65 28.70 27.94 28.62 25,009,796 +0.10(+0.35%)
Mar 19, 2008 29.20 29.80 28.42 28.52 24,442,778 -0.88(-3.01%)
Mar 18, 2008 30.64 30.69 28.79 29.40 29,848,458 -1.33(-4.34%)
Mar 17, 2008 31.68 31.88 30.69 30.74 26,588,916 -0.98(-3.10%)
Mar 14, 2008 33.18 33.50 31.52 31.72 28,348,612 -1.94(-5.77%)
Mar 13, 2008 32.00 34.64 31.27 33.66 43,909,412 +1.56(+4.87%)
Mar 12, 2008 31.66 32.74 31.66 32.10 18,043,954 +0.26(+0.83%)
Mar 11, 2008 30.87 31.91 30.78 31.84 22,839,580 -0.04(-0.13%)
Mar 10, 2008 31.70 32.14 31.04 31.88 19,491,762 +0.36(+1.13%)
Mar 07, 2008 31.49 31.92 31.04 31.52 15,046,938 -0.04(-0.14%)
Mar 06, 2008 32.11 32.41 31.51 31.56 12,572,369 -0.72(-2.23%)
Mar 05, 2008 32.57 33.04 31.99 32.29 12,105,964 -0.28(-0.85%)
Mar 04, 2008 32.13 32.74 32.12 32.56 9,336,406 +0.09(+0.29%)
Mar 03, 2008 32.53 33.31 32.11 32.47 15,254,456 -0.01(-0.02%)
Feb 29, 2008 32.11 32.61 31.19 32.48 24,386,264 -0.01(-0.02%)
Feb 28, 2008 33.05 33.18 32.46 32.49 14,363,396 -0.76(-2.30%)
Feb 27, 2008 33.46 33.64 33.19 33.25 15,857,394 -0.87(-2.55%)
Feb 26, 2008 33.45 34.39 33.20 34.12 11,907,433 +0.76(+2.29%)
Feb 25, 2008 33.27 33.55 32.86 33.36 9,974,961 +0.23(+0.69%)
Feb 22, 2008 33.88 33.88 32.83 33.13 10,777,573 -0.22(-0.66%)
Feb 21, 2008 33.95 33.95 33.19 33.35 16,263,552 -0.44(-1.29%)
Feb 20, 2008 33.32 33.96 33.23 33.78 14,096,021 +0.35(+1.05%)
Feb 19, 2008 33.66 33.99 33.42 33.43 12,254,706 +0.16(+0.47%)
Feb 18, 2008 33.18 33.33 33.00 33.28 12,341,511 +0.00(+0.00%)
Feb 15, 2008 33.18 33.33 33.00 33.28 12,340,848 -0.09(-0.28%)
Feb 14, 2008 33.83 33.89 33.33 33.37 9,645,897 -0.21(-0.62%)
Feb 13, 2008 33.18 33.71 33.04 33.58 12,520,810 +0.37(+1.12%)
Feb 12, 2008 33.14 33.68 33.11 33.21 10,763,171 +0.11(+0.35%)
Feb 11, 2008 32.84 33.31 32.82 33.09 12,612,417 -0.13(-0.39%)
Feb 08, 2008 33.01 33.66 32.98 33.22 17,245,444 -0.12(-0.36%)
Feb 07, 2008 33.06 33.57 32.89 33.34 12,828,250 +0.14(+0.43%)
Feb 06, 2008 33.50 33.66 33.04 33.20 11,014,550 +0.16(+0.47%)
Feb 05, 2008 33.13 33.56 32.97 33.04 12,919,659 -0.62(-1.84%)
Feb 04, 2008 33.82 34.06 33.63 33.66 9,712,339 -0.13(-0.38%)
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.