Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 33.05 33.61 32.94 33.43 14,238,180 +0.56(+1.70%)
Jun 27, 2008 32.81 33.44 32.70 32.87 36,016,412 +0.01(+0.02%)
Jun 26, 2008 32.96 33.24 32.79 32.86 14,818,774 -0.33(-0.98%)
Jun 25, 2008 32.83 33.49 32.75 33.19 13,247,893 +0.33(+0.99%)
Jun 24, 2008 32.40 33.09 32.38 32.86 13,238,219 +0.33(+1.02%)
Jun 23, 2008 31.94 32.69 31.88 32.53 17,481,920 +0.51(+1.59%)
Jun 20, 2008 31.73 32.05 31.40 32.02 19,593,342 +0.22(+0.69%)
Jun 19, 2008 31.48 32.02 31.37 31.80 12,252,475 +0.45(+1.45%)
Jun 18, 2008 31.63 31.70 31.13 31.35 10,462,198 -0.12(-0.38%)
Jun 17, 2008 31.09 31.70 31.02 31.47 10,505,715 +0.28(+0.91%)
Jun 16, 2008 30.79 31.57 30.79 31.18 8,222,190 +0.01(+0.05%)
Jun 13, 2008 30.86 31.34 30.72 31.17 8,137,999 +0.53(+1.74%)
Jun 12, 2008 30.74 30.95 30.45 30.64 10,508,027 +0.19(+0.63%)
Jun 11, 2008 30.74 30.93 30.41 30.45 13,175,081 -0.62(-1.99%)
Jun 10, 2008 31.20 31.37 30.97 31.06 10,217,526 -0.34(-1.08%)
Jun 09, 2008 31.32 31.61 31.03 31.40 9,914,951 +0.04(+0.14%)
Jun 06, 2008 31.72 31.96 31.34 31.36 11,053,077 -0.49(-1.54%)
Jun 05, 2008 31.58 31.94 31.40 31.85 10,459,869 +0.30(+0.97%)
Jun 04, 2008 31.19 31.60 31.03 31.54 10,102,007 +0.25(+0.79%)
Jun 03, 2008 31.52 31.54 30.93 31.30 11,257,284 -0.05(-0.16%)
Jun 02, 2008 31.13 31.45 30.86 31.35 11,934,500 +0.13(+0.43%)
May 30, 2008 30.69 31.30 30.64 31.21 11,998,752 +0.43(+1.40%)
May 29, 2008 30.40 31.11 30.34 30.78 12,456,960 +0.43(+1.40%)
May 28, 2008 30.13 30.40 30.11 30.35 10,582,068 -0.16(-0.51%)
May 27, 2008 29.99 30.66 29.96 30.51 13,274,476 +0.47(+1.56%)
May 26, 2008 30.13 30.54 30.01 30.04 9,150,115 +0.00(+0.00%)
May 23, 2008 30.13 30.54 30.01 30.04 9,149,974 -0.28(-0.91%)
May 22, 2008 29.91 30.51 29.84 30.32 11,036,650 +0.47(+1.59%)
May 21, 2008 30.30 30.42 29.77 29.84 10,984,273 -0.25(-0.82%)
May 20, 2008 30.06 30.42 30.06 30.09 9,034,961 +0.08(+0.26%)
May 19, 2008 29.79 30.22 29.60 30.01 9,109,240 +0.22(+0.74%)
May 16, 2008 29.89 29.89 29.51 29.79 10,560,883 -0.01(-0.05%)
May 15, 2008 29.84 29.96 29.57 29.81 10,265,306 -0.11(-0.36%)
May 14, 2008 30.08 30.35 29.82 29.91 11,324,939 -0.21(-0.71%)
May 13, 2008 30.40 30.47 29.95 30.13 8,332,921 -0.32(-1.05%)
May 12, 2008 29.67 30.52 29.67 30.45 8,548,298 +0.64(+2.14%)
May 09, 2008 29.54 29.99 29.47 29.81 5,708,389 +0.02(+0.07%)
May 08, 2008 29.83 30.17 29.70 29.79 8,892,184 -0.13(-0.43%)
May 07, 2008 30.46 30.46 29.70 29.91 10,703,413 -0.57(-1.86%)
May 06, 2008 30.20 30.58 30.00 30.48 7,184,514 +0.15(+0.49%)
May 05, 2008 30.43 30.55 29.96 30.33 6,258,472 -0.10(-0.33%)
May 02, 2008 30.77 30.80 30.09 30.43 10,211,058 -0.21(-0.69%)
May 01, 2008 29.91 30.65 29.61 30.64 9,032,260 +0.96(+3.25%)
Apr 30, 2008 29.79 30.11 29.62 29.68 9,124,301 -0.18(-0.62%)
Apr 29, 2008 29.73 30.01 29.52 29.86 7,256,643 +0.20(+0.67%)
Apr 28, 2008 29.95 30.23 29.65 29.67 9,885,426 -0.28(-0.95%)
Apr 25, 2008 30.03 30.08 29.45 29.95 16,302,004 -0.11(-0.35%)
Apr 24, 2008 30.35 30.46 29.74 30.06 11,156,398 -0.21(-0.68%)
Apr 23, 2008 29.73 30.38 29.72 30.26 6,616,909 +0.42(+1.40%)
Apr 22, 2008 29.98 30.28 29.45 29.84 7,932,589 -0.36(-1.20%)
Apr 21, 2008 30.28 30.59 30.02 30.20 8,253,729 -0.33(-1.07%)
Apr 18, 2008 30.72 30.76 30.29 30.53 11,147,573 +0.31(+1.03%)
Apr 17, 2008 30.99 31.00 30.12 30.22 10,632,796 -0.55(-1.80%)
Apr 16, 2008 30.70 30.79 30.52 30.77 11,386,162 +0.04(+0.12%)
Apr 15, 2008 30.62 30.81 30.25 30.74 9,620,882 +0.29(+0.95%)
Apr 14, 2008 30.47 30.74 30.35 30.45 8,360,445 -0.04(-0.14%)
Apr 11, 2008 30.43 31.12 30.38 30.49 10,573,293 -0.69(-2.21%)
Apr 10, 2008 30.81 31.71 30.67 31.18 20,169,640 +1.69(+5.75%)
Apr 09, 2008 29.55 29.70 29.25 29.48 10,427,386 +0.07(+0.24%)
Apr 08, 2008 29.24 29.73 29.23 29.41 11,250,730 +0.00(+0.00%)
Apr 07, 2008 29.77 29.77 29.21 29.41 13,771,433 -0.03(-0.10%)
Apr 04, 2008 29.72 30.03 29.42 29.44 9,881,701 -0.03(-0.10%)
Apr 03, 2008 29.33 29.71 29.29 29.47 13,349,286 -0.62(-2.07%)
Apr 02, 2008 29.84 30.11 29.60 30.09 9,160,360 +0.21(+0.69%)
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.