Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 40.87 41.44 40.55 41.16 2,041,115 +0.23(+0.56%)
May 29, 2008 40.11 41.54 40.11 40.93 2,685,862 +1.23(+3.10%)
May 28, 2008 39.70 39.74 38.97 39.70 1,500,063 +0.05(+0.13%)
May 27, 2008 38.56 39.83 38.51 39.65 1,757,084 +0.90(+2.32%)
May 26, 2008 39.10 39.23 38.45 38.75 2,624,664 +0.00(+0.00%)
May 23, 2008 39.10 39.23 38.45 38.75 2,624,664 -0.67(-1.70%)
May 22, 2008 39.42 39.80 39.20 39.42 1,612,344 -0.01(-0.03%)
May 21, 2008 39.82 40.44 39.11 39.43 2,449,152 -0.18(-0.45%)
May 20, 2008 40.10 40.66 39.14 39.61 2,182,617 -0.66(-1.64%)
May 19, 2008 40.55 40.96 40.05 40.27 1,854,050 -0.47(-1.15%)
May 16, 2008 41.49 41.49 40.11 40.74 4,680,828 -0.20(-0.49%)
May 15, 2008 40.19 41.12 39.48 40.94 3,786,530 +0.75(+1.87%)
May 14, 2008 40.33 41.20 40.02 40.19 2,462,516 +0.11(+0.27%)
May 13, 2008 39.87 40.37 39.32 40.08 3,197,639 +0.41(+1.03%)
May 12, 2008 39.25 39.93 39.00 39.67 3,922,556 +0.57(+1.46%)
May 09, 2008 38.33 39.49 38.26 39.10 1,638,545 +0.27(+0.70%)
May 08, 2008 38.17 38.94 38.17 38.83 2,246,213 +0.59(+1.54%)
May 07, 2008 39.35 39.35 37.99 38.24 4,339,868 -1.05(-2.67%)
May 06, 2008 38.26 39.60 38.14 39.29 2,099,007 +0.94(+2.45%)
May 05, 2008 38.98 39.02 37.86 38.35 4,478,699 -1.07(-2.71%)
May 02, 2008 39.22 39.50 38.75 39.42 2,754,069 +0.11(+0.28%)
May 01, 2008 37.75 39.41 37.70 39.31 2,388,902 +1.31(+3.45%)
Apr 30, 2008 39.28 39.28 37.79 38.00 3,792,218 -0.92(-2.36%)
Apr 29, 2008 38.41 39.27 37.75 38.92 4,204,538 +0.37(+0.96%)
Apr 28, 2008 39.40 39.60 38.52 38.55 4,701,393 -0.83(-2.11%)
Apr 25, 2008 37.77 39.50 37.42 39.38 5,152,227 +1.85(+4.93%)
Apr 24, 2008 37.32 38.05 36.53 37.53 5,521,011 +1.98(+5.57%)
Apr 23, 2008 33.99 36.00 33.65 35.55 6,703,650 +1.48(+4.34%)
Apr 22, 2008 33.51 34.23 33.49 34.07 3,643,183 +0.32(+0.95%)
Apr 21, 2008 33.07 33.83 32.65 33.75 2,645,391 +0.48(+1.44%)
Apr 18, 2008 32.84 33.62 32.44 33.27 3,509,417 +1.05(+3.26%)
Apr 17, 2008 32.85 32.85 31.94 32.22 2,534,794 -0.38(-1.17%)
Apr 16, 2008 31.62 32.67 31.52 32.60 3,979,112 +1.13(+3.59%)
Apr 15, 2008 31.63 31.73 30.84 31.47 2,656,954 -0.21(-0.66%)
Apr 14, 2008 31.85 31.99 31.66 31.68 1,899,983 -0.31(-0.97%)
Apr 11, 2008 31.98 33.07 31.91 31.99 1,998,486 -1.12(-3.38%)
Apr 10, 2008 32.80 33.19 32.22 33.11 2,410,008 +0.41(+1.25%)
Apr 09, 2008 33.74 33.93 32.56 32.70 2,701,828 -0.91(-2.71%)
Apr 08, 2008 33.36 33.82 33.31 33.61 2,787,273 -0.12(-0.36%)
Apr 07, 2008 33.81 34.05 33.31 33.73 3,346,334 -0.10(-0.30%)
Apr 04, 2008 33.12 34.08 33.10 33.83 3,804,727 +0.34(+1.02%)
Apr 03, 2008 33.39 33.53 32.76 33.49 3,152,133 +0.36(+1.09%)
Apr 02, 2008 32.77 33.42 32.58 33.13 2,870,079 +0.30(+0.91%)
Apr 01, 2008 31.38 32.86 31.16 32.83 3,488,448 +1.35(+4.29%)
Mar 31, 2008 31.64 31.97 31.20 31.48 3,939,177 -0.29(-0.91%)
Mar 28, 2008 32.61 32.61 31.67 31.77 3,667,375 +0.34(+1.08%)
Mar 27, 2008 32.89 32.95 31.38 31.43 4,187,801 -1.31(-4.00%)
Mar 26, 2008 32.93 33.00 32.38 32.74 2,082,194 -0.38(-1.15%)
Mar 25, 2008 32.86 33.26 32.56 33.12 3,435,000 +0.49(+1.50%)
Mar 24, 2008 32.18 32.70 31.90 32.63 3,832,942 +0.63(+1.97%)
Mar 21, 2008 31.56 32.09 31.11 32.00 6,867,965 +0.00(+0.00%)
Mar 20, 2008 31.56 32.09 31.11 32.00 6,867,965 +0.61(+1.94%)
Mar 19, 2008 32.71 33.03 31.36 31.39 10,682,211 -1.66(-5.02%)
Mar 18, 2008 34.50 34.50 32.11 33.05 9,338,343 -0.86(-2.54%)
Mar 17, 2008 33.34 34.35 33.19 33.91 5,453,807 -0.17(-0.50%)
Mar 14, 2008 34.05 34.70 33.61 34.08 6,822,854 -0.45(-1.30%)
Mar 13, 2008 32.67 34.73 32.12 34.53 7,684,786 +1.63(+4.95%)
Mar 12, 2008 33.49 33.71 32.77 32.90 5,042,642 -0.31(-0.93%)
Mar 11, 2008 31.90 33.26 31.71 33.21 6,169,335 +1.66(+5.26%)
Mar 10, 2008 31.78 32.11 31.35 31.55 5,387,613 -0.06(-0.19%)
Mar 07, 2008 31.01 31.90 30.99 31.61 7,645,828 +0.41(+1.31%)
Mar 06, 2008 31.52 31.88 31.16 31.20 7,289,314 -0.31(-0.98%)
Mar 05, 2008 30.00 31.54 29.98 31.51 9,353,894 +1.61(+5.38%)
Mar 04, 2008 30.35 30.40 29.58 29.90 10,258,403 -0.45(-1.48%)
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.