Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 32.07 33.03 31.97 32.25 2,665,314 +0.36(+1.14%)
Jun 27, 2008 30.86 31.95 30.56 31.89 4,893,478 +1.03(+3.35%)
Jun 26, 2008 31.88 31.98 30.86 30.86 2,932,644 -1.28(-3.98%)
Jun 25, 2008 31.89 32.52 31.89 32.14 2,585,058 +0.42(+1.31%)
Jun 24, 2008 32.52 32.52 31.68 31.72 2,658,154 -0.97(-2.98%)
Jun 23, 2008 32.38 32.77 32.01 32.70 2,221,008 +0.40(+1.24%)
Jun 20, 2008 32.60 32.60 31.90 32.30 4,075,864 -0.64(-1.93%)
Jun 19, 2008 33.23 33.23 32.27 32.93 4,391,848 -0.09(-0.26%)
Jun 18, 2008 33.74 33.74 32.62 33.02 2,863,469 -1.11(-3.25%)
Jun 17, 2008 33.85 34.48 33.64 34.13 1,615,974 +0.36(+1.07%)
Jun 16, 2008 34.23 34.23 33.40 33.77 2,279,978 -0.44(-1.30%)
Jun 13, 2008 32.38 34.28 32.10 34.21 3,915,173 +1.93(+5.99%)
Jun 12, 2008 32.19 32.44 32.08 32.28 1,820,954 +0.17(+0.54%)
Jun 11, 2008 32.84 32.90 32.08 32.10 2,001,563 -0.70(-2.12%)
Jun 10, 2008 32.83 33.01 32.20 32.80 2,127,295 -0.10(-0.31%)
Jun 09, 2008 32.15 33.41 31.99 32.90 4,436,549 +1.15(+3.62%)
Jun 06, 2008 32.13 32.49 31.75 31.75 1,679,988 -0.68(-2.11%)
Jun 05, 2008 32.62 32.62 31.37 32.43 3,536,498 -0.11(-0.35%)
Jun 04, 2008 33.04 33.33 32.24 32.55 2,492,852 -0.55(-1.66%)
Jun 03, 2008 32.69 33.49 32.63 33.09 3,762,910 +0.55(+1.68%)
Jun 02, 2008 32.39 32.99 32.35 32.55 2,664,820 +0.01(+0.04%)
May 30, 2008 31.96 32.65 31.42 32.54 1,731,137 +0.66(+2.07%)
May 29, 2008 31.71 32.27 31.60 31.88 2,505,104 +0.04(+0.14%)
May 28, 2008 30.83 32.06 30.73 31.83 4,292,487 +1.73(+5.74%)
May 27, 2008 29.71 30.20 29.68 30.10 1,613,887 +0.35(+1.17%)
May 26, 2008 30.32 30.32 29.28 29.75 0 +0.00(+0.00%)
May 23, 2008 30.32 30.32 29.28 29.75 2,900,458 -0.83(-2.72%)
May 22, 2008 30.47 30.80 30.32 30.59 1,393,042 +0.11(+0.37%)
May 21, 2008 31.10 31.42 30.46 30.47 1,770,858 -0.57(-1.82%)
May 20, 2008 30.61 31.16 30.54 31.04 1,329,322 +0.28(+0.91%)
May 19, 2008 31.04 31.30 30.63 30.76 2,449,271 -0.27(-0.88%)
May 16, 2008 31.28 31.28 30.68 31.03 1,956,826 +0.03(+0.10%)
May 15, 2008 30.73 31.22 30.68 31.00 2,140,299 +0.35(+1.15%)
May 14, 2008 31.51 31.58 30.62 30.65 2,665,538 -0.60(-1.93%)
May 13, 2008 30.54 31.25 30.47 31.25 1,779,076 +0.62(+2.03%)
May 12, 2008 30.21 30.73 29.90 30.63 1,464,733 +0.52(+1.72%)
May 09, 2008 29.90 30.33 29.51 30.11 1,416,819 +0.17(+0.58%)
May 08, 2008 29.58 29.94 29.37 29.94 1,431,546 +0.30(+1.01%)
May 07, 2008 29.87 30.12 29.55 29.64 2,504,802 +0.03(+0.10%)
May 06, 2008 29.61 29.71 29.24 29.61 1,434,213 -0.34(-1.13%)
May 05, 2008 29.86 29.99 29.55 29.95 3,590,195 +0.21(+0.71%)
May 02, 2008 29.54 29.97 28.92 29.74 3,382,953 +0.19(+0.63%)
May 01, 2008 29.71 30.85 28.90 29.55 2,867,953 -0.57(-1.88%)
Apr 30, 2008 28.28 30.30 28.24 30.12 6,016,841 +2.51(+9.11%)
Apr 29, 2008 28.36 28.46 27.60 27.60 2,359,952 -0.70(-2.46%)
Apr 28, 2008 28.32 28.60 27.75 28.30 2,125,968 +0.20(+0.71%)
Apr 25, 2008 27.31 28.16 27.21 28.10 2,352,364 +0.68(+2.48%)
Apr 24, 2008 27.83 27.90 27.23 27.42 1,327,566 -0.24(-0.87%)
Apr 23, 2008 27.52 27.82 27.18 27.66 1,363,853 +0.21(+0.77%)
Apr 22, 2008 27.87 27.96 27.35 27.45 1,386,711 -0.47(-1.69%)
Apr 21, 2008 27.29 28.04 27.19 27.92 2,740,309 +0.47(+1.70%)
Apr 18, 2008 26.99 27.54 26.93 27.45 1,494,506 +0.89(+3.36%)
Apr 17, 2008 26.45 26.63 25.90 26.56 1,643,084 +0.00(+0.01%)
Apr 16, 2008 26.08 26.57 26.04 26.56 2,052,920 +0.53(+2.04%)
Apr 15, 2008 25.85 26.15 25.69 26.03 1,779,345 +0.43(+1.66%)
Apr 14, 2008 25.73 25.95 25.39 25.60 2,581,464 -0.78(-2.95%)
Apr 11, 2008 26.63 26.84 26.13 26.38 2,641,157 -0.63(-2.33%)
Apr 10, 2008 26.45 27.11 26.11 27.01 2,028,992 +0.55(+2.09%)
Apr 09, 2008 26.79 26.99 26.10 26.45 2,532,631 -0.36(-1.33%)
Apr 08, 2008 26.58 26.98 26.26 26.81 1,884,208 +0.25(+0.95%)
Apr 07, 2008 26.58 26.87 26.14 26.56 2,662,426 +0.19(+0.71%)
Apr 04, 2008 26.58 26.68 25.96 26.37 2,545,728 -0.11(-0.40%)
Apr 03, 2008 26.34 26.77 26.22 26.48 2,307,276 +0.07(+0.28%)
Apr 02, 2008 26.49 26.69 26.20 26.41 1,823,126 -0.07(-0.25%)
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.