Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 32.49 32.66 32.36 32.48 2,921,266 -0.05(-0.15%)
May 29, 2008 32.37 32.66 32.18 32.53 4,022,421 -0.18(-0.55%)
May 28, 2008 32.51 32.82 32.38 32.71 2,883,748 +0.21(+0.65%)
May 27, 2008 32.26 32.53 32.12 32.50 2,404,478 -0.26(-0.79%)
May 26, 2008 32.99 33.01 32.47 32.76 0 +0.00(+0.00%)
May 23, 2008 32.99 33.01 32.47 32.76 3,077,258 -0.19(-0.58%)
May 22, 2008 32.52 33.21 32.52 32.95 6,864,588 +0.72(+2.23%)
May 21, 2008 32.44 32.83 32.20 32.23 5,433,600 -0.34(-1.04%)
May 20, 2008 32.53 32.76 32.28 32.57 4,858,625 -0.37(-1.12%)
May 19, 2008 33.31 33.39 32.84 32.94 4,291,437 +0.25(+0.76%)
May 16, 2008 32.43 32.84 32.25 32.69 3,695,227 +0.25(+0.77%)
May 15, 2008 32.20 32.50 32.00 32.44 3,345,231 +0.30(+0.93%)
May 14, 2008 32.32 32.50 32.09 32.14 4,476,779 +0.08(+0.25%)
May 13, 2008 31.65 32.17 31.54 32.06 3,861,070 +0.62(+1.97%)
May 12, 2008 31.00 31.50 30.95 31.44 2,348,796 +0.30(+0.96%)
May 09, 2008 30.88 31.24 30.86 31.14 1,151,722 -0.17(-0.54%)
May 08, 2008 31.18 31.40 30.97 31.31 2,423,354 +0.76(+2.49%)
May 07, 2008 30.84 31.00 30.46 30.55 3,929,211 -0.26(-0.84%)
May 06, 2008 30.76 30.87 30.49 30.81 2,931,677 -0.21(-0.68%)
May 05, 2008 31.06 31.16 30.88 31.02 2,714,166 +0.14(+0.45%)
May 02, 2008 30.76 30.88 30.51 30.88 3,827,365 -0.16(-0.52%)
May 01, 2008 30.44 31.19 30.20 31.04 4,777,110 +0.37(+1.21%)
Apr 30, 2008 30.38 30.83 30.35 30.67 4,393,756 +0.42(+1.39%)
Apr 29, 2008 30.18 30.37 30.00 30.25 4,582,351 -0.30(-0.98%)
Apr 28, 2008 30.53 30.70 30.46 30.55 5,209,981 +0.48(+1.60%)
Apr 25, 2008 30.03 30.20 29.85 30.07 3,345,938 -0.18(-0.60%)
Apr 24, 2008 30.01 30.60 29.54 30.25 9,813,954 +1.85(+6.51%)
Apr 23, 2008 28.29 28.96 28.24 28.40 4,786,260 +0.37(+1.32%)
Apr 22, 2008 28.10 28.20 27.74 28.03 3,004,771 +0.01(+0.04%)
Apr 21, 2008 27.81 28.10 27.70 28.02 2,369,482 +0.05(+0.18%)
Apr 18, 2008 27.70 28.05 27.63 27.97 2,523,301 +0.77(+2.83%)
Apr 17, 2008 27.11 27.35 27.03 27.20 1,990,212 -0.61(-2.19%)
Apr 16, 2008 27.20 27.88 27.19 27.81 3,062,044 +0.99(+3.69%)
Apr 15, 2008 26.84 26.89 26.50 26.82 2,590,985 +0.44(+1.67%)
Apr 14, 2008 26.49 26.58 26.24 26.38 4,131,176 -0.20(-0.75%)
Apr 11, 2008 26.62 26.99 26.32 26.58 4,256,092 -0.42(-1.56%)
Apr 10, 2008 27.00 27.23 26.70 27.00 7,658,988 -0.13(-0.48%)
Apr 09, 2008 27.50 27.55 27.06 27.13 3,503,097 -0.12(-0.44%)
Apr 08, 2008 27.06 27.39 26.92 27.25 3,523,130 -0.14(-0.51%)
Apr 07, 2008 27.80 27.82 27.22 27.39 3,304,592 +0.00(+0.00%)
Apr 04, 2008 27.38 27.60 27.28 27.39 4,162,145 +0.23(+0.85%)
Apr 03, 2008 26.91 27.27 26.69 27.16 3,246,142 +0.04(+0.15%)
Apr 02, 2008 26.89 27.19 26.68 27.12 4,932,914 -0.37(-1.35%)
Apr 01, 2008 26.99 27.54 26.90 27.49 4,370,398 +0.57(+2.12%)
Mar 31, 2008 26.68 27.02 26.61 26.92 3,234,100 +0.21(+0.79%)
Mar 28, 2008 26.44 26.95 26.31 26.71 4,384,346 +0.33(+1.25%)
Mar 27, 2008 26.83 26.87 26.34 26.38 5,299,386 -0.02(-0.08%)
Mar 26, 2008 26.16 26.63 25.96 26.40 4,431,263 +0.97(+3.81%)
Mar 25, 2008 25.05 25.60 24.87 25.43 3,984,970 +0.52(+2.09%)
Mar 24, 2008 24.02 25.46 24.02 24.91 4,100,172 +0.70(+2.89%)
Mar 21, 2008 23.99 24.29 23.70 24.21 5,357,598 +0.00(+0.00%)
Mar 20, 2008 23.99 24.29 23.70 24.21 5,357,598 -0.28(-1.14%)
Mar 19, 2008 25.31 25.43 24.48 24.49 3,828,065 -0.85(-3.35%)
Mar 18, 2008 25.04 25.41 24.75 25.34 5,172,857 +1.08(+4.45%)
Mar 17, 2008 24.30 24.67 23.69 24.26 5,971,028 -1.22(-4.79%)
Mar 14, 2008 26.16 26.24 25.00 25.48 5,003,235 -0.63(-2.41%)
Mar 13, 2008 25.43 26.30 25.25 26.11 6,096,012 +0.20(+0.77%)
Mar 12, 2008 25.99 26.20 25.76 25.91 3,791,939 +0.18(+0.70%)
Mar 11, 2008 25.41 25.73 25.01 25.73 5,542,340 +1.10(+4.47%)
Mar 10, 2008 25.19 25.23 24.51 24.63 6,580,240 -0.78(-3.07%)
Mar 07, 2008 25.25 25.87 25.07 25.41 5,413,576 +0.06(+0.24%)
Mar 06, 2008 25.97 26.00 25.26 25.35 6,128,663 -0.13(-0.51%)
Mar 05, 2008 25.46 25.73 25.16 25.48 4,247,112 +0.26(+1.03%)
Mar 04, 2008 24.97 25.27 24.61 25.22 4,841,466 +0.10(+0.40%)
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.