Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 30.41 30.62 29.47 30.28 695,574 -0.10(-0.32%)
Jun 27, 2008 30.03 30.71 29.88 30.38 1,109,355 +0.22(+0.72%)
Jun 26, 2008 31.70 31.72 30.02 30.16 952,203 -1.71(-5.38%)
Jun 25, 2008 31.87 32.55 31.45 31.87 840,652 +0.36(+1.15%)
Jun 24, 2008 31.42 32.28 31.16 31.51 1,026,350 -0.10(-0.32%)
Jun 23, 2008 31.78 32.19 31.46 31.61 735,815 -0.14(-0.43%)
Jun 20, 2008 32.07 32.18 31.43 31.75 1,156,035 -0.51(-1.59%)
Jun 19, 2008 31.49 32.56 31.29 32.26 801,926 +0.73(+2.32%)
Jun 18, 2008 31.04 31.81 30.63 31.53 984,462 +0.49(+1.58%)
Jun 17, 2008 32.35 32.35 30.78 31.04 1,328,755 -1.17(-3.63%)
Jun 16, 2008 32.09 32.41 31.83 32.21 853,155 -0.12(-0.38%)
Jun 13, 2008 32.24 32.69 31.73 32.33 613,026 +0.31(+0.98%)
Jun 12, 2008 32.04 32.72 31.73 32.02 691,346 +0.40(+1.27%)
Jun 11, 2008 33.53 33.54 31.53 31.61 1,181,206 -2.00(-5.95%)
Jun 10, 2008 33.36 33.78 33.05 33.62 797,594 +0.11(+0.33%)
Jun 09, 2008 33.16 33.87 32.81 33.51 781,005 +0.68(+2.06%)
Jun 06, 2008 34.85 34.85 32.83 32.83 1,101,134 -2.35(-6.68%)
Jun 05, 2008 34.52 35.20 34.23 35.18 695,858 +0.95(+2.77%)
Jun 04, 2008 33.13 34.45 33.05 34.23 984,759 +0.96(+2.90%)
Jun 03, 2008 33.32 33.51 32.94 33.27 718,138 -0.11(-0.33%)
Jun 02, 2008 33.66 33.76 32.78 33.38 678,071 -0.31(-0.91%)
May 30, 2008 33.54 33.82 33.17 33.68 746,585 +0.19(+0.57%)
May 29, 2008 32.99 33.53 32.84 33.49 617,119 +0.32(+0.97%)
May 28, 2008 32.73 33.51 32.45 33.17 679,749 +0.59(+1.82%)
May 27, 2008 32.21 32.86 32.21 32.58 603,344 +0.44(+1.36%)
May 26, 2008 31.83 32.29 31.64 32.14 0 +0.00(+0.00%)
May 23, 2008 31.83 32.29 31.64 32.14 640,458 +0.12(+0.36%)
May 22, 2008 32.43 33.13 31.87 32.02 809,921 -0.41(-1.26%)
May 21, 2008 33.01 33.55 32.24 32.43 707,446 -0.45(-1.37%)
May 20, 2008 32.57 33.36 32.54 32.88 841,284 -0.25(-0.74%)
May 19, 2008 32.62 33.60 32.47 33.13 834,335 +0.65(+2.00%)
May 16, 2008 33.37 33.74 32.18 32.48 843,326 -0.66(-2.00%)
May 15, 2008 31.94 33.23 31.94 33.14 841,657 +1.93(+6.19%)
May 14, 2008 30.93 31.56 30.80 31.21 422,163 +0.42(+1.38%)
May 13, 2008 30.74 31.12 30.28 30.79 477,433 +0.03(+0.09%)
May 12, 2008 30.21 30.76 29.75 30.76 374,117 +0.45(+1.49%)
May 09, 2008 29.95 30.47 29.48 30.31 414,029 +0.08(+0.27%)
May 08, 2008 30.19 30.45 29.87 30.23 614,531 +0.09(+0.29%)
May 07, 2008 31.15 31.22 30.01 30.14 620,673 -1.11(-3.56%)
May 06, 2008 30.80 31.30 30.49 31.25 628,283 +0.46(+1.51%)
May 05, 2008 30.84 31.15 30.26 30.79 635,674 -0.18(-0.60%)
May 02, 2008 31.54 31.55 30.75 30.97 479,684 -0.48(-1.54%)
May 01, 2008 30.31 31.59 29.91 31.46 1,024,542 +1.40(+4.66%)
Apr 30, 2008 30.38 30.88 29.90 30.06 1,419,012 -0.15(-0.50%)
Apr 29, 2008 30.25 30.73 29.79 30.21 1,304,853 -0.16(-0.54%)
Apr 28, 2008 29.61 30.51 29.57 30.37 1,049,898 +0.79(+2.68%)
Apr 25, 2008 28.57 29.72 28.01 29.58 1,383,902 +1.14(+4.01%)
Apr 24, 2008 27.56 28.88 27.56 28.44 1,737,564 +1.76(+6.58%)
Apr 23, 2008 26.61 26.86 26.12 26.68 710,131 +0.11(+0.41%)
Apr 22, 2008 27.24 27.32 26.40 26.57 618,255 -0.71(-2.60%)
Apr 21, 2008 26.69 27.43 26.68 27.28 1,261,255 +0.49(+1.84%)
Apr 18, 2008 26.26 26.89 26.17 26.79 438,618 +0.98(+3.78%)
Apr 17, 2008 26.37 26.44 25.62 25.81 686,091 -0.64(-2.43%)
Apr 16, 2008 25.86 26.68 25.71 26.46 1,498,352 +0.88(+3.45%)
Apr 15, 2008 25.19 25.72 25.12 25.58 485,562 +0.57(+2.30%)
Apr 14, 2008 25.27 25.27 24.89 25.00 418,139 -0.34(-1.35%)
Apr 11, 2008 25.96 26.03 25.23 25.34 357,190 -0.83(-3.18%)
Apr 10, 2008 25.76 26.22 25.50 26.18 443,853 +0.59(+2.32%)
Apr 09, 2008 27.22 27.24 25.39 25.58 820,571 -1.76(-6.45%)
Apr 08, 2008 26.86 27.42 26.76 27.34 563,746 +0.33(+1.21%)
Apr 07, 2008 27.27 27.37 26.93 27.02 537,536 -0.12(-0.43%)
Apr 04, 2008 27.38 27.54 27.01 27.13 644,406 -0.29(-1.07%)
Apr 03, 2008 27.47 27.80 27.35 27.43 747,237 -0.29(-1.04%)
Apr 02, 2008 27.98 28.32 27.57 27.71 850,962 -0.29(-1.02%)
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.