Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 34.63 35.44 34.52 35.10 7,830,855 +0.47(+1.36%)
Apr 29, 2008 34.87 35.12 34.52 34.63 6,568,291 -0.34(-0.99%)
Apr 28, 2008 35.52 35.64 34.87 34.98 6,544,104 -0.50(-1.41%)
Apr 25, 2008 35.15 35.56 35.08 35.48 7,948,813 +0.36(+1.03%)
Apr 24, 2008 35.15 35.31 34.41 35.12 11,191,772 -0.29(-0.82%)
Apr 23, 2008 35.36 35.53 35.13 35.41 5,981,157 +0.22(+0.63%)
Apr 22, 2008 35.31 35.41 35.01 35.19 7,571,221 -0.26(-0.74%)
Apr 21, 2008 35.51 35.75 35.15 35.45 7,602,475 -0.31(-0.87%)
Apr 18, 2008 35.93 36.16 35.46 35.76 11,355,658 -0.01(-0.02%)
Apr 17, 2008 35.37 35.97 35.33 35.77 8,317,541 +0.36(+1.01%)
Apr 16, 2008 34.73 35.49 34.58 35.41 8,499,109 +0.73(+2.11%)
Apr 15, 2008 34.42 34.97 34.40 34.68 7,123,986 +0.41(+1.20%)
Apr 14, 2008 33.86 34.35 33.71 34.27 5,750,416 +0.40(+1.19%)
Apr 11, 2008 33.65 34.11 33.65 33.87 5,633,432 -0.15(-0.43%)
Apr 10, 2008 34.02 34.38 33.80 34.02 7,853,335 +0.11(+0.33%)
Apr 09, 2008 33.72 34.20 33.51 33.91 6,823,324 +0.14(+0.41%)
Apr 08, 2008 33.68 34.04 33.68 33.77 8,447,896 -0.09(-0.25%)
Apr 07, 2008 34.34 34.36 33.79 33.85 8,113,611 -0.30(-0.89%)
Apr 04, 2008 34.25 34.94 34.06 34.16 9,080,886 +0.02(+0.05%)
Apr 03, 2008 34.09 34.41 33.81 34.14 6,260,412 -0.23(-0.67%)
Apr 02, 2008 34.09 34.57 33.89 34.37 7,559,891 +0.29(+0.84%)
Apr 01, 2008 33.70 34.16 33.26 34.08 8,865,061 +0.71(+2.12%)
Mar 31, 2008 32.68 33.48 32.68 33.38 8,270,279 +0.62(+1.89%)
Mar 28, 2008 33.31 33.65 32.69 32.76 7,193,155 -0.46(-1.38%)
Mar 27, 2008 32.85 33.58 32.71 33.22 7,783,742 +0.53(+1.63%)
Mar 26, 2008 32.31 32.96 32.23 32.68 8,302,782 +0.25(+0.76%)
Mar 25, 2008 32.79 33.08 32.35 32.43 9,275,172 -0.39(-1.19%)
Mar 24, 2008 33.09 33.33 32.50 32.83 7,423,388 -0.19(-0.58%)
Mar 21, 2008 32.62 33.21 32.13 33.02 11,902,613 +0.00(+0.00%)
Mar 20, 2008 32.62 33.21 32.13 33.02 11,902,613 +0.53(+1.64%)
Mar 19, 2008 33.40 33.86 32.48 32.48 10,797,781 -0.83(-2.48%)
Mar 18, 2008 33.16 33.47 32.60 33.31 10,936,215 +0.71(+2.17%)
Mar 17, 2008 32.04 33.11 31.84 32.60 13,021,140 -0.15(-0.45%)
Mar 14, 2008 33.24 33.26 32.10 32.75 11,749,369 -0.37(-1.13%)
Mar 13, 2008 32.24 33.26 32.04 33.12 9,009,751 +0.50(+1.54%)
Mar 12, 2008 33.19 33.44 32.61 32.62 7,938,164 -0.55(-1.67%)
Mar 11, 2008 32.07 33.26 32.07 33.18 13,120,745 +1.47(+4.62%)
Mar 10, 2008 32.12 32.21 31.56 31.71 9,633,710 -0.32(-0.99%)
Mar 07, 2008 31.71 32.20 31.40 32.03 8,764,046 +0.00(+0.01%)
Mar 06, 2008 32.59 32.85 31.98 32.02 7,055,225 -0.60(-1.84%)
Mar 05, 2008 32.70 33.03 32.18 32.62 8,785,197 -0.00(-0.01%)
Mar 04, 2008 31.72 32.96 31.58 32.63 14,324,084 +0.78(+2.45%)
Mar 03, 2008 31.14 31.97 30.76 31.85 10,433,402 +1.11(+3.61%)
Feb 29, 2008 31.45 31.65 30.55 30.74 8,876,153 -1.05(-3.29%)
Feb 28, 2008 31.85 31.96 31.42 31.79 7,673,907 -0.21(-0.65%)
Feb 27, 2008 32.50 32.83 31.87 32.00 6,866,434 -0.64(-1.95%)
Feb 26, 2008 31.93 32.68 31.67 32.63 8,232,872 +0.49(+1.52%)
Feb 25, 2008 32.27 32.45 15.12 32.14 7,069,723 -0.17(-0.52%)
Feb 22, 2008 31.79 32.38 31.47 32.31 6,010,220 +0.56(+1.76%)
Feb 21, 2008 32.24 32.44 31.60 31.75 6,280,759 -0.43(-1.33%)
Feb 20, 2008 32.02 32.31 31.64 32.18 5,744,535 -0.06(-0.18%)
Feb 19, 2008 32.61 32.79 32.03 32.24 4,642,031 -0.06(-0.19%)
Feb 18, 2008 32.00 32.37 31.79 32.30 0 +0.00(+0.00%)
Feb 15, 2008 32.00 32.37 31.79 32.30 5,826,956 +0.21(+0.65%)
Feb 14, 2008 32.40 32.79 31.87 32.09 7,139,967 -0.25(-0.76%)
Feb 13, 2008 32.87 32.88 32.07 32.34 7,518,452 -0.36(-1.09%)
Feb 12, 2008 32.53 33.09 32.25 32.69 9,793,855 +0.41(+1.29%)
Feb 11, 2008 31.21 32.35 31.19 32.28 10,971,652 +1.12(+3.60%)
Feb 08, 2008 31.09 31.47 30.81 31.16 7,207,895 -0.04(-0.13%)
Feb 07, 2008 30.81 31.49 30.76 31.20 11,361,068 +0.04(+0.13%)
Feb 06, 2008 31.17 31.66 30.97 31.16 8,425,289 +0.14(+0.45%)
Feb 05, 2008 31.92 32.03 30.94 31.02 8,872,147 -1.40(-4.33%)
Feb 04, 2008 31.78 32.78 31.78 32.42 10,107,546 +0.63(+1.98%)
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.