Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 30.36 31.30 30.27 31.08 97,106 +0.86(+2.85%)
May 29, 2008 30.46 30.83 30.20 30.22 77,591 -0.01(-0.03%)
May 28, 2008 30.57 30.77 30.23 30.23 70,943 -0.34(-1.11%)
May 27, 2008 30.47 31.20 30.25 30.57 152,313 +0.37(+1.23%)
May 26, 2008 30.61 30.73 30.01 30.20 0 +0.00(+0.00%)
May 23, 2008 30.61 30.73 30.01 30.20 62,008 -0.15(-0.49%)
May 22, 2008 30.17 30.72 29.90 30.35 86,870 +0.46(+1.54%)
May 21, 2008 30.80 30.80 29.87 29.89 131,539 -0.75(-2.45%)
May 20, 2008 30.92 31.10 30.60 30.64 81,455 -0.36(-1.16%)
May 19, 2008 31.16 31.68 30.93 31.00 184,136 +0.10(+0.32%)
May 16, 2008 30.82 31.24 30.82 30.90 103,107 -0.11(-0.35%)
May 15, 2008 31.28 31.29 30.51 31.01 86,995 -0.05(-0.16%)
May 14, 2008 30.85 31.31 30.73 31.06 108,323 -0.04(-0.13%)
May 13, 2008 31.00 31.40 30.47 31.10 194,729 +0.03(+0.10%)
May 12, 2008 30.63 31.20 30.57 31.07 203,714 +0.49(+1.60%)
May 09, 2008 30.62 30.63 30.20 30.58 106,937 +0.07(+0.23%)
May 08, 2008 29.30 30.60 29.23 30.51 152,603 +0.39(+1.29%)
May 07, 2008 30.53 30.68 29.71 30.12 109,658 -0.22(-0.72%)
May 06, 2008 29.92 30.38 29.70 30.34 79,416 -0.05(-0.17%)
May 05, 2008 30.31 30.40 29.80 30.39 142,723 +0.33(+1.10%)
May 02, 2008 30.40 30.40 29.74 30.06 59,538 +0.07(+0.23%)
May 01, 2008 30.10 30.14 29.39 29.99 166,752 +0.04(+0.13%)
Apr 30, 2008 29.86 30.16 29.55 29.95 150,299 +0.40(+1.35%)
Apr 29, 2008 29.51 29.60 28.82 29.55 179,658 -0.06(-0.20%)
Apr 28, 2008 29.88 30.12 29.61 29.61 183,880 -0.18(-0.60%)
Apr 25, 2008 28.75 29.89 28.74 29.79 118,250 +0.81(+2.80%)
Apr 24, 2008 29.30 29.39 28.77 28.98 108,808 -0.98(-3.27%)
Apr 23, 2008 29.85 30.04 29.06 29.96 148,662 +0.17(+0.57%)
Apr 22, 2008 29.54 29.97 29.26 29.79 168,008 +0.25(+0.85%)
Apr 21, 2008 30.10 30.31 29.46 29.54 179,356 -0.71(-2.35%)
Apr 18, 2008 29.85 30.44 29.03 30.25 197,045 +0.58(+1.95%)
Apr 17, 2008 30.35 30.35 29.56 29.67 137,030 -0.39(-1.30%)
Apr 16, 2008 29.98 30.17 29.57 30.06 153,133 -0.02(-0.07%)
Apr 15, 2008 30.07 30.29 29.51 30.08 118,779 +0.04(+0.13%)
Apr 14, 2008 29.50 30.49 29.39 30.04 235,536 +0.37(+1.25%)
Apr 11, 2008 30.45 30.45 29.32 29.67 145,700 -0.82(-2.69%)
Apr 10, 2008 30.25 30.75 29.50 30.49 158,297 +0.19(+0.63%)
Apr 09, 2008 30.55 30.70 30.09 30.30 143,979 -0.12(-0.39%)
Apr 08, 2008 30.01 30.66 29.86 30.42 183,325 -0.08(-0.26%)
Apr 07, 2008 30.75 31.19 30.45 30.50 205,576 -0.26(-0.85%)
Apr 04, 2008 30.40 30.87 30.25 30.76 149,426 +0.23(+0.75%)
Apr 03, 2008 30.16 30.67 29.79 30.53 104,000 +0.34(+1.13%)
Apr 02, 2008 29.40 30.27 29.09 30.19 163,706 +0.92(+3.14%)
Apr 01, 2008 29.00 29.73 28.75 29.27 385,300 +0.27(+0.93%)
Mar 31, 2008 29.08 29.25 28.61 29.00 152,325 -0.21(-0.72%)
Mar 28, 2008 29.50 29.67 28.95 29.21 62,478 -0.42(-1.42%)
Mar 27, 2008 29.70 29.98 28.81 29.63 129,990 -0.17(-0.57%)
Mar 26, 2008 28.42 29.97 28.42 29.80 205,600 +1.53(+5.41%)
Mar 25, 2008 28.40 28.82 28.00 28.27 130,900 -0.43(-1.50%)
Mar 24, 2008 28.20 29.19 28.01 28.70 157,600 +0.50(+1.77%)
Mar 21, 2008 27.75 28.20 27.15 28.20 212,359 +0.00(+0.00%)
Mar 20, 2008 27.75 28.20 27.15 28.20 212,359 +0.43(+1.55%)
Mar 19, 2008 27.37 27.77 25.51 27.77 559,317 +0.40(+1.46%)
Mar 18, 2008 27.54 28.04 27.00 27.37 377,070 -0.17(-0.62%)
Mar 17, 2008 27.76 29.00 26.93 27.54 513,250 -2.10(-7.09%)
Mar 14, 2008 30.50 30.50 29.00 29.64 284,800 -0.36(-1.20%)
Mar 13, 2008 30.00 30.35 28.39 30.00 664,809 -1.01(-3.26%)
Mar 12, 2008 32.25 32.28 31.01 31.01 2,838,292 -2.69(-7.98%)
Mar 11, 2008 34.11 34.26 33.64 33.70 47,000 -0.16(-0.47%)
Mar 10, 2008 34.25 34.37 33.69 33.86 53,200 +0.16(+0.47%)
Mar 07, 2008 34.75 35.80 33.39 33.70 51,700 -0.64(-1.86%)
Mar 06, 2008 35.98 36.30 34.18 34.34 58,400 -1.14(-3.21%)
Mar 05, 2008 36.00 36.14 35.40 35.48 25,400 -0.20(-0.56%)
Mar 04, 2008 35.84 36.14 35.64 35.68 52,500 -0.16(-0.45%)
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.