Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 33.06 33.62 32.95 33.44 14,234,322 +0.56(+1.70%)
Jun 27, 2008 32.82 33.45 32.71 32.88 36,006,652 +0.01(+0.02%)
Jun 26, 2008 32.96 33.25 32.79 32.87 14,814,759 -0.33(-0.98%)
Jun 25, 2008 32.84 33.50 32.76 33.20 13,244,304 +0.33(+0.99%)
Jun 24, 2008 32.41 33.10 32.39 32.87 13,234,632 +0.33(+1.02%)
Jun 23, 2008 31.95 32.69 31.89 32.54 17,477,182 +0.51(+1.59%)
Jun 20, 2008 31.74 32.06 31.40 32.03 19,588,034 +0.22(+0.69%)
Jun 19, 2008 31.49 32.03 31.38 31.81 12,249,155 +0.45(+1.45%)
Jun 18, 2008 31.64 31.71 31.14 31.35 10,459,363 -0.12(-0.38%)
Jun 17, 2008 31.10 31.71 31.03 31.48 10,502,869 +0.28(+0.91%)
Jun 16, 2008 30.80 31.58 30.80 31.19 8,219,962 +0.01(+0.05%)
Jun 13, 2008 30.87 31.35 30.73 31.18 8,135,794 +0.53(+1.74%)
Jun 12, 2008 30.74 30.96 30.45 30.65 10,505,180 +0.19(+0.63%)
Jun 11, 2008 30.74 30.94 30.42 30.45 13,171,512 -0.62(-1.99%)
Jun 10, 2008 31.21 31.38 30.98 31.07 10,214,758 -0.34(-1.08%)
Jun 09, 2008 31.33 31.62 31.04 31.41 9,912,265 +0.04(+0.14%)
Jun 06, 2008 31.73 31.96 31.35 31.37 11,050,083 -0.49(-1.54%)
Jun 05, 2008 31.59 31.95 31.41 31.86 10,457,035 +0.30(+0.97%)
Jun 04, 2008 31.20 31.61 31.04 31.55 10,099,270 +0.25(+0.79%)
Jun 03, 2008 31.53 31.55 30.94 31.30 11,254,234 -0.05(-0.16%)
Jun 02, 2008 31.14 31.45 30.87 31.35 11,931,267 +0.13(+0.43%)
May 30, 2008 30.70 31.31 30.65 31.22 11,995,501 +0.43(+1.40%)
May 29, 2008 30.40 31.11 30.35 30.79 12,453,585 +0.43(+1.40%)
May 28, 2008 30.14 30.40 30.11 30.36 10,579,201 -0.16(-0.51%)
May 27, 2008 29.99 30.67 29.96 30.52 13,270,880 +0.47(+1.56%)
May 26, 2008 30.14 30.55 30.01 30.05 9,147,636 +0.00(+0.00%)
May 23, 2008 30.14 30.55 30.01 30.05 9,147,495 -0.28(-0.91%)
May 22, 2008 29.92 30.52 29.85 30.33 11,033,660 +0.47(+1.59%)
May 21, 2008 30.31 30.43 29.77 29.85 10,981,297 -0.25(-0.82%)
May 20, 2008 30.06 30.43 30.06 30.10 9,032,513 +0.08(+0.26%)
May 19, 2008 29.79 30.23 29.60 30.02 9,106,772 +0.22(+0.74%)
May 16, 2008 29.90 29.90 29.52 29.80 10,558,022 -0.01(-0.05%)
May 15, 2008 29.85 29.96 29.58 29.82 10,262,525 -0.11(-0.36%)
May 14, 2008 30.09 30.36 29.82 29.92 11,321,870 -0.21(-0.71%)
May 13, 2008 30.40 30.48 29.96 30.14 8,330,663 -0.32(-1.05%)
May 12, 2008 29.68 30.53 29.68 30.45 8,545,982 +0.64(+2.14%)
May 09, 2008 29.55 30.00 29.48 29.82 5,706,843 +0.02(+0.07%)
May 08, 2008 29.84 30.18 29.71 29.79 8,889,775 -0.13(-0.43%)
May 07, 2008 30.47 30.47 29.71 29.92 10,700,513 -0.57(-1.86%)
May 06, 2008 30.21 30.59 30.01 30.49 7,182,567 +0.15(+0.49%)
May 05, 2008 30.44 30.56 29.97 30.34 6,256,776 -0.10(-0.33%)
May 02, 2008 30.78 30.81 30.10 30.44 10,208,292 -0.21(-0.69%)
May 01, 2008 29.92 30.66 29.62 30.65 9,029,813 +0.96(+3.25%)
Apr 30, 2008 29.80 30.11 29.62 29.69 9,121,829 -0.18(-0.62%)
Apr 29, 2008 29.74 30.01 29.53 29.87 7,254,677 +0.20(+0.67%)
Apr 28, 2008 29.96 30.23 29.66 29.67 9,882,748 -0.28(-0.95%)
Apr 25, 2008 30.04 30.09 29.46 29.96 16,297,587 -0.11(-0.35%)
Apr 24, 2008 30.35 30.47 29.75 30.06 11,153,376 -0.21(-0.68%)
Apr 23, 2008 29.74 30.38 29.73 30.27 6,615,116 +0.42(+1.40%)
Apr 22, 2008 29.99 30.28 29.46 29.85 7,930,440 -0.36(-1.20%)
Apr 21, 2008 30.29 30.60 30.03 30.21 8,251,493 -0.33(-1.07%)
Apr 18, 2008 30.73 30.77 30.30 30.54 11,144,553 +0.31(+1.03%)
Apr 17, 2008 31.00 31.01 30.13 30.23 10,629,916 -0.55(-1.80%)
Apr 16, 2008 30.71 30.79 30.53 30.78 11,383,077 +0.04(+0.12%)
Apr 15, 2008 30.62 30.82 30.26 30.74 9,618,276 +0.29(+0.95%)
Apr 14, 2008 30.48 30.75 30.35 30.45 8,358,180 -0.04(-0.14%)
Apr 11, 2008 30.44 31.13 30.38 30.50 10,570,428 -0.69(-2.21%)
Apr 10, 2008 30.82 31.72 30.67 31.18 20,164,176 +1.69(+5.75%)
Apr 09, 2008 29.56 29.71 29.26 29.49 10,424,561 +0.07(+0.24%)
Apr 08, 2008 29.25 29.74 29.23 29.42 11,247,682 +0.00(+0.00%)
Apr 07, 2008 29.78 29.78 29.21 29.42 13,767,702 -0.03(-0.10%)
Apr 04, 2008 29.73 30.04 29.43 29.45 9,879,023 -0.03(-0.10%)
Apr 03, 2008 29.34 29.72 29.30 29.48 13,345,669 -0.62(-2.07%)
Apr 02, 2008 29.84 30.12 29.61 30.10 9,157,878 +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.