Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 27.95 29.74 27.39 28.65 28,655 +1.02(+3.71%)
Jun 27, 2008 28.99 29.07 27.53 27.62 60,774 -1.55(-5.30%)
Jun 26, 2008 30.79 30.99 28.72 29.17 30,405 -1.90(-6.12%)
Jun 25, 2008 31.66 31.67 30.70 31.07 14,471 -0.68(-2.13%)
Jun 24, 2008 31.49 32.21 31.03 31.74 24,170 +0.04(+0.13%)
Jun 23, 2008 32.73 32.73 31.44 31.70 11,111 -0.27(-0.85%)
Jun 20, 2008 32.43 32.55 31.82 31.98 18,490 -0.59(-1.80%)
Jun 19, 2008 31.81 32.56 31.74 32.56 7,669 +1.15(+3.66%)
Jun 18, 2008 32.59 32.75 31.41 31.41 14,082 -1.12(-3.43%)
Jun 17, 2008 32.96 32.96 32.44 32.53 5,224 -0.31(-0.93%)
Jun 16, 2008 32.73 33.01 32.25 32.84 17,756 +0.17(+0.51%)
Jun 13, 2008 32.46 32.99 32.01 32.67 19,698 +0.38(+1.18%)
Jun 12, 2008 32.50 32.97 31.90 32.29 10,468 -0.25(-0.76%)
Jun 11, 2008 32.15 32.92 31.62 32.54 15,333 -0.35(-1.06%)
Jun 10, 2008 32.96 33.14 31.60 32.89 10,490 +0.41(+1.27%)
Jun 09, 2008 31.45 33.03 31.45 32.47 14,612 +1.00(+3.18%)
Jun 06, 2008 33.41 33.41 31.47 31.47 6,541 -1.76(-5.30%)
Jun 05, 2008 31.68 33.39 31.68 33.23 24,950 +1.37(+4.31%)
Jun 04, 2008 31.89 32.40 31.55 31.86 13,820 +0.44(+1.39%)
Jun 03, 2008 31.44 32.22 31.41 31.42 16,110 -0.13(-0.42%)
Jun 02, 2008 32.44 32.84 31.41 31.55 11,591 -1.45(-4.38%)
May 30, 2008 33.06 33.06 32.22 33.00 13,124 -0.06(-0.18%)
May 29, 2008 32.65 33.14 32.40 33.06 15,932 +0.24(+0.73%)
May 28, 2008 32.93 33.06 31.92 32.82 27,350 -0.12(-0.38%)
May 27, 2008 31.94 33.38 31.94 32.94 22,544 +0.98(+3.05%)
May 26, 2008 32.14 33.06 31.41 31.97 11,538 +0.00(+0.00%)
May 23, 2008 32.14 33.06 31.41 31.97 11,538 -0.45(-1.40%)
May 22, 2008 32.84 33.68 31.97 32.42 24,417 +0.37(+1.16%)
May 21, 2008 31.90 33.17 31.41 32.05 9,138 +0.18(+0.57%)
May 20, 2008 32.36 32.36 31.55 31.87 12,878 -0.42(-1.31%)
May 19, 2008 32.23 32.65 32.07 32.29 13,689 +0.30(+0.93%)
May 16, 2008 32.41 32.52 31.45 31.99 14,616 -0.02(-0.08%)
May 15, 2008 32.31 32.58 31.66 32.02 9,861 -0.42(-1.30%)
May 14, 2008 32.54 33.06 32.28 32.44 18,533 -0.36(-1.11%)
May 13, 2008 32.96 33.10 32.43 32.80 6,868 -0.26(-0.77%)
May 12, 2008 32.40 33.35 31.57 33.06 6,962 +1.02(+3.20%)
May 09, 2008 32.72 32.72 31.57 32.03 7,501 +0.42(+1.33%)
May 08, 2008 32.13 32.13 31.61 31.61 9,568 +0.00(+0.00%)
May 07, 2008 32.50 33.05 31.41 31.61 14,036 -1.02(-3.14%)
May 06, 2008 31.61 32.70 31.61 32.64 12,773 +0.81(+2.54%)
May 05, 2008 32.27 32.65 31.82 31.83 17,206 -0.34(-1.05%)
May 02, 2008 32.76 33.06 32.17 32.17 12,390 -0.62(-1.89%)
May 01, 2008 33.05 33.17 32.72 32.79 7,617 -0.22(-0.68%)
Apr 30, 2008 33.23 34.22 32.46 33.01 29,720 +0.05(+0.15%)
Apr 29, 2008 32.98 33.20 32.66 32.96 7,919 +0.13(+0.40%)
Apr 28, 2008 33.00 33.89 32.70 32.83 45,251 -0.22(-0.68%)
Apr 25, 2008 32.96 33.06 32.26 33.05 9,351 -0.01(-0.03%)
Apr 24, 2008 32.77 33.06 32.41 33.06 12,381 +0.01(+0.03%)
Apr 23, 2008 32.03 33.77 32.03 33.05 4,331 +1.00(+3.12%)
Apr 22, 2008 33.67 33.89 31.81 32.05 16,658 -1.60(-4.74%)
Apr 21, 2008 33.84 34.82 33.64 33.65 26,867 -0.87(-2.51%)
Apr 18, 2008 34.91 35.47 34.45 34.51 5,858 +0.18(+0.53%)
Apr 17, 2008 34.72 35.47 34.33 34.33 40,394 -1.45(-4.04%)
Apr 16, 2008 34.08 35.93 34.08 35.78 11,666 +1.88(+5.56%)
Apr 15, 2008 33.76 34.12 33.06 33.89 6,455 +0.70(+2.12%)
Apr 14, 2008 33.90 34.96 33.19 33.19 23,840 -0.74(-2.19%)
Apr 11, 2008 34.51 35.57 33.93 33.93 7,580 -0.57(-1.65%)
Apr 10, 2008 34.30 35.98 33.91 34.51 9,931 +0.33(+0.97%)
Apr 09, 2008 35.59 35.59 34.17 34.17 3,317 -1.70(-4.75%)
Apr 08, 2008 35.78 36.65 35.54 35.88 7,397 -0.13(-0.37%)
Apr 07, 2008 36.69 37.15 35.99 36.01 9,636 -0.74(-2.00%)
Apr 04, 2008 36.86 37.58 36.21 36.74 10,189 -0.14(-0.38%)
Apr 03, 2008 36.49 37.00 36.11 36.89 14,570 +0.17(+0.45%)
Apr 02, 2008 36.72 37.59 35.44 36.72 23,644 -0.15(-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.