Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 30.05 30.14 29.46 30.09 11,932,163 +0.27(+0.91%)
Mar 31, 2008 29.66 29.89 29.50 29.82 13,870,549 +0.24(+0.80%)
Mar 28, 2008 29.81 29.88 29.53 29.58 11,878,654 -0.03(-0.10%)
Mar 27, 2008 30.04 30.04 29.55 29.61 11,523,540 -0.36(-1.21%)
Mar 26, 2008 28.98 30.04 28.96 29.97 19,062,824 +0.83(+2.84%)
Mar 25, 2008 29.43 29.61 28.97 29.15 14,030,687 -0.10(-0.34%)
Mar 24, 2008 28.57 29.40 28.48 29.25 15,301,832 +0.62(+2.17%)
Mar 21, 2008 28.66 28.70 27.95 28.63 25,003,160 +0.00(+0.00%)
Mar 20, 2008 28.66 28.70 27.95 28.63 25,003,020 +0.10(+0.35%)
Mar 19, 2008 29.20 29.81 28.43 28.53 24,436,156 -0.88(-3.01%)
Mar 18, 2008 30.65 30.70 28.80 29.41 29,840,370 -1.33(-4.34%)
Mar 17, 2008 31.69 31.89 30.70 30.75 26,581,712 -0.98(-3.10%)
Mar 14, 2008 33.19 33.51 31.53 31.73 28,340,932 -1.94(-5.77%)
Mar 13, 2008 32.01 34.65 31.28 33.67 43,897,516 +1.56(+4.87%)
Mar 12, 2008 31.67 32.75 31.67 32.11 18,039,066 +0.26(+0.83%)
Mar 11, 2008 30.87 31.92 30.79 31.84 22,833,392 -0.04(-0.13%)
Mar 10, 2008 31.71 32.14 31.05 31.89 19,486,482 +0.36(+1.13%)
Mar 07, 2008 31.49 31.93 31.05 31.53 15,042,861 -0.04(-0.14%)
Mar 06, 2008 32.12 32.42 31.52 31.57 12,568,963 -0.72(-2.23%)
Mar 05, 2008 32.58 33.05 32.00 32.29 12,102,684 -0.28(-0.85%)
Mar 04, 2008 32.14 32.75 32.12 32.57 9,333,877 +0.09(+0.29%)
Mar 03, 2008 32.54 33.32 32.12 32.48 15,250,323 -0.01(-0.02%)
Feb 29, 2008 32.12 32.62 31.20 32.49 24,379,658 -0.01(-0.02%)
Feb 28, 2008 33.06 33.19 32.47 32.49 14,359,505 -0.76(-2.30%)
Feb 27, 2008 33.47 33.65 33.20 33.26 15,853,098 -0.87(-2.55%)
Feb 26, 2008 33.46 34.40 33.21 34.13 11,904,207 +0.76(+2.29%)
Feb 25, 2008 33.28 33.56 32.87 33.36 9,972,258 +0.23(+0.69%)
Feb 22, 2008 33.89 33.89 32.84 33.14 10,774,653 -0.22(-0.66%)
Feb 21, 2008 33.96 33.96 33.20 33.36 16,259,145 -0.44(-1.29%)
Feb 20, 2008 33.33 33.97 33.24 33.79 14,092,202 +0.35(+1.05%)
Feb 19, 2008 33.66 34.00 33.43 33.44 12,251,386 +0.16(+0.47%)
Feb 18, 2008 33.19 33.34 33.01 33.29 12,338,168 +0.00(+0.00%)
Feb 15, 2008 33.19 33.34 33.01 33.29 12,337,505 -0.09(-0.28%)
Feb 14, 2008 33.84 33.90 33.34 33.38 9,643,284 -0.21(-0.62%)
Feb 13, 2008 33.19 33.72 33.05 33.59 12,517,418 +0.37(+1.12%)
Feb 12, 2008 33.15 33.69 33.12 33.21 10,760,255 +0.11(+0.35%)
Feb 11, 2008 32.85 33.31 32.83 33.10 12,609,000 -0.13(-0.39%)
Feb 08, 2008 33.02 33.67 32.99 33.23 17,240,772 -0.12(-0.36%)
Feb 07, 2008 33.07 33.58 32.90 33.35 12,824,775 +0.14(+0.43%)
Feb 06, 2008 33.51 33.66 33.05 33.21 11,011,566 +0.16(+0.48%)
Feb 05, 2008 33.14 33.56 32.98 33.05 12,916,158 -0.62(-1.84%)
Feb 04, 2008 33.83 34.07 33.64 33.67 9,709,708 -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.