Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 33.27 33.84 33.16 33.66 14,142,101 +0.56(+1.70%)
Jun 27, 2008 33.04 33.66 32.92 33.09 35,773,372 +0.01(+0.02%)
Jun 26, 2008 33.18 33.46 33.01 33.09 14,718,777 -0.33(-0.98%)
Jun 25, 2008 33.05 33.72 32.97 33.41 13,158,497 +0.33(+0.99%)
Jun 24, 2008 32.62 33.31 32.60 33.09 13,148,887 +0.34(+1.02%)
Jun 23, 2008 32.16 32.91 32.09 32.75 17,363,952 +0.51(+1.59%)
Jun 20, 2008 31.94 32.27 31.61 32.24 19,461,126 +0.22(+0.69%)
Jun 19, 2008 31.69 32.24 31.58 32.02 12,169,795 +0.46(+1.45%)
Jun 18, 2008 31.84 31.92 31.34 31.56 10,391,599 -0.12(-0.38%)
Jun 17, 2008 31.30 31.92 31.23 31.68 10,434,822 +0.29(+0.91%)
Jun 16, 2008 31.00 31.79 31.00 31.39 8,166,706 +0.01(+0.05%)
Jun 13, 2008 31.07 31.55 30.93 31.38 8,083,084 +0.54(+1.74%)
Jun 12, 2008 30.95 31.16 30.65 30.85 10,437,119 +0.19(+0.63%)
Jun 11, 2008 30.95 31.15 30.62 30.65 13,086,176 -0.62(-1.99%)
Jun 10, 2008 31.42 31.58 31.18 31.27 10,148,578 -0.34(-1.08%)
Jun 09, 2008 31.53 31.82 31.25 31.62 9,848,045 +0.04(+0.14%)
Jun 06, 2008 31.94 32.17 31.55 31.57 10,978,491 -0.49(-1.54%)
Jun 05, 2008 31.79 32.16 31.62 32.07 10,389,285 +0.31(+0.97%)
Jun 04, 2008 31.40 31.82 31.25 31.76 10,033,838 +0.25(+0.79%)
Jun 03, 2008 31.74 31.76 31.14 31.51 11,181,320 -0.05(-0.16%)
Jun 02, 2008 31.34 31.66 31.07 31.56 11,853,966 +0.14(+0.43%)
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%)
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.