Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 29.86 29.94 29.27 29.89 12,009,974 +0.27(+0.91%)
Mar 31, 2008 29.47 29.70 29.31 29.62 13,961,000 +0.23(+0.80%)
Mar 28, 2008 29.62 29.69 29.33 29.39 11,956,115 -0.03(-0.10%)
Mar 27, 2008 29.84 29.84 29.36 29.42 11,598,686 -0.36(-1.21%)
Mar 26, 2008 28.79 29.84 28.77 29.78 19,187,134 +0.82(+2.84%)
Mar 25, 2008 29.23 29.42 28.78 28.96 14,122,182 -0.10(-0.34%)
Mar 24, 2008 28.38 29.21 28.29 29.06 15,401,616 +0.62(+2.17%)
Mar 21, 2008 28.48 28.52 27.77 28.44 25,166,208 +0.00(+0.00%)
Mar 20, 2008 28.48 28.52 27.77 28.44 25,166,066 +0.10(+0.35%)
Mar 19, 2008 29.01 29.62 28.24 28.34 24,595,506 -0.88(-3.01%)
Mar 18, 2008 30.45 30.50 28.61 29.22 30,034,962 -1.33(-4.34%)
Mar 17, 2008 31.48 31.68 30.50 30.55 26,755,054 -0.98(-3.10%)
Mar 14, 2008 32.98 33.29 31.33 31.52 28,525,746 -1.93(-5.77%)
Mar 13, 2008 31.80 34.42 31.08 33.45 44,183,772 +1.55(+4.87%)
Mar 12, 2008 31.46 32.54 31.46 31.90 18,156,700 +0.26(+0.83%)
Mar 11, 2008 30.67 31.72 30.59 31.64 22,982,290 -0.04(-0.13%)
Mar 10, 2008 31.50 31.94 30.84 31.68 19,613,554 +0.35(+1.13%)
Mar 07, 2008 31.29 31.72 30.84 31.33 15,140,957 -0.04(-0.14%)
Mar 06, 2008 31.91 32.21 31.31 31.37 12,650,926 -0.72(-2.23%)
Mar 05, 2008 32.37 32.84 31.79 32.09 12,181,606 -0.28(-0.85%)
Mar 04, 2008 31.93 32.54 31.92 32.36 9,394,743 +0.09(+0.29%)
Mar 03, 2008 32.33 33.11 31.91 32.27 15,349,771 -0.01(-0.02%)
Feb 29, 2008 31.91 32.40 31.00 32.28 24,538,640 -0.01(-0.02%)
Feb 28, 2008 32.84 32.97 32.26 32.28 14,453,144 -0.76(-2.30%)
Feb 27, 2008 33.25 33.43 32.99 33.04 15,956,477 -0.87(-2.55%)
Feb 26, 2008 33.24 34.18 32.99 33.91 11,981,835 +0.76(+2.29%)
Feb 25, 2008 33.06 33.34 32.66 33.15 10,037,288 +0.23(+0.69%)
Feb 22, 2008 33.67 33.67 32.62 32.92 10,844,915 -0.22(-0.66%)
Feb 21, 2008 33.74 33.74 32.99 33.14 16,365,172 -0.43(-1.29%)
Feb 20, 2008 33.11 33.75 33.03 33.57 14,184,098 +0.35(+1.05%)
Feb 19, 2008 33.45 33.78 33.21 33.23 12,331,278 +0.16(+0.47%)
Feb 18, 2008 32.97 33.13 32.79 33.07 12,418,626 +0.00(+0.00%)
Feb 15, 2008 32.97 33.13 32.79 33.07 12,417,959 -0.09(-0.28%)
Feb 14, 2008 33.62 33.68 33.12 33.16 9,706,168 -0.21(-0.62%)
Feb 13, 2008 32.97 33.50 32.84 33.37 12,599,045 +0.37(+1.12%)
Feb 12, 2008 32.94 33.47 32.90 33.00 10,830,423 +0.11(+0.35%)
Feb 11, 2008 32.64 33.10 32.62 32.89 12,691,224 -0.13(-0.39%)
Feb 08, 2008 32.81 33.45 32.78 33.01 17,353,200 -0.12(-0.36%)
Feb 07, 2008 32.86 33.36 32.69 33.13 12,908,406 +0.14(+0.43%)
Feb 06, 2008 33.29 33.45 32.84 32.99 11,083,373 +0.16(+0.48%)
Feb 05, 2008 32.92 33.35 32.77 32.84 13,000,385 -0.62(-1.84%)
Feb 04, 2008 33.61 33.85 33.43 33.45 9,773,026 -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.