Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 36.19 36.19 35.56 35.65 482,959 +0.47(+1.33%)
Jun 27, 2008 35.19 35.38 34.67 35.19 420,344 +0.39(+1.12%)
Jun 26, 2008 35.30 35.48 34.68 34.80 570,385 -0.92(-2.57%)
Jun 25, 2008 35.36 35.99 35.36 35.71 488,507 +0.63(+1.79%)
Jun 24, 2008 35.64 35.69 34.91 35.09 800,506 -0.26(-0.73%)
Jun 23, 2008 35.25 36.14 35.13 35.35 688,383 +0.65(+1.89%)
Jun 20, 2008 35.11 35.58 34.42 34.69 792,664 -0.57(-1.62%)
Jun 19, 2008 35.46 35.71 35.13 35.26 1,043,421 +0.15(+0.44%)
Jun 18, 2008 35.48 35.56 35.03 35.11 434,343 -0.51(-1.43%)
Jun 17, 2008 35.90 36.03 35.61 35.62 285,637 -0.26(-0.74%)
Jun 16, 2008 35.60 35.92 35.41 35.88 401,330 +0.51(+1.44%)
Jun 13, 2008 34.88 35.55 34.88 35.37 324,919 +0.49(+1.42%)
Jun 12, 2008 35.02 35.12 34.74 34.88 763,064 -0.05(-0.14%)
Jun 11, 2008 35.32 35.76 34.93 34.93 555,349 -0.01(-0.04%)
Jun 10, 2008 35.01 35.32 33.90 34.94 1,054,777 -0.75(-2.11%)
Jun 09, 2008 36.20 36.20 35.51 35.69 674,718 -0.51(-1.40%)
Jun 06, 2008 36.68 37.21 36.07 36.20 1,061,277 -1.39(-3.70%)
Jun 05, 2008 37.12 37.64 37.12 37.59 548,165 +0.30(+0.80%)
Jun 04, 2008 37.36 37.65 37.11 37.29 500,336 -0.14(-0.37%)
Jun 03, 2008 37.54 37.91 37.21 37.43 429,458 -0.28(-0.74%)
Jun 02, 2008 38.21 38.21 37.52 37.71 424,014 +0.04(+0.11%)
May 30, 2008 37.25 37.84 37.25 37.67 397,253 +0.62(+1.67%)
May 29, 2008 36.41 37.22 36.41 37.05 759,765 +1.10(+3.06%)
May 28, 2008 35.86 36.02 34.71 35.95 230,024 -0.16(-0.44%)
May 27, 2008 35.99 36.19 35.85 36.11 453,072 -0.11(-0.31%)
May 26, 2008 36.51 36.51 35.99 36.22 0 +0.00(+0.00%)
May 23, 2008 36.51 36.51 35.99 36.22 390,471 -0.29(-0.80%)
May 22, 2008 36.37 36.63 36.26 36.51 546,950 +0.35(+0.98%)
May 21, 2008 36.96 36.96 36.15 36.16 361,256 -1.13(-3.02%)
May 20, 2008 37.61 37.72 37.16 37.29 739,823 -0.17(-0.46%)
May 19, 2008 38.26 38.28 37.37 37.46 404,749 +0.19(+0.50%)
May 16, 2008 37.21 37.37 36.86 37.27 502,194 -0.24(-0.63%)
May 15, 2008 36.70 37.51 36.70 37.51 391,068 +0.69(+1.87%)
May 14, 2008 36.37 37.20 36.37 36.82 519,560 +0.29(+0.78%)
May 13, 2008 35.72 36.54 35.72 36.54 885,673 +1.07(+3.00%)
May 12, 2008 35.46 35.60 35.27 35.47 371,813 +0.08(+0.22%)
May 09, 2008 35.48 35.58 35.16 35.39 158,798 -0.63(-1.76%)
May 08, 2008 35.86 36.22 35.80 36.03 429,366 +0.42(+1.19%)
May 07, 2008 36.25 36.35 35.60 35.60 526,676 -0.62(-1.71%)
May 06, 2008 35.83 36.40 35.76 36.22 429,448 +0.07(+0.19%)
May 05, 2008 36.11 36.33 35.76 36.15 276,821 -0.26(-0.73%)
May 02, 2008 36.17 36.89 35.93 36.42 1,183,686 +0.77(+2.17%)
May 01, 2008 34.97 35.66 34.97 35.64 665,168 +0.86(+2.46%)
Apr 30, 2008 35.06 35.25 34.69 34.79 1,057,565 -0.41(-1.17%)
Apr 29, 2008 35.05 35.53 35.05 35.20 696,972 -0.19(-0.55%)
Apr 28, 2008 35.49 35.65 34.96 35.39 1,020,250 -0.84(-2.32%)
Apr 25, 2008 35.94 36.34 35.44 36.24 2,010,487 +2.91(+8.73%)
Apr 24, 2008 34.47 34.96 32.76 33.33 1,204,491 -1.30(-3.76%)
Apr 23, 2008 34.57 34.88 34.41 34.63 1,307,818 -0.03(-0.10%)
Apr 22, 2008 35.70 35.70 34.27 34.66 1,258,284 -1.04(-2.91%)
Apr 21, 2008 35.66 35.90 35.48 35.70 769,906 +0.70(+1.99%)
Apr 18, 2008 34.43 35.14 34.30 35.00 1,111,996 +1.41(+4.19%)
Apr 17, 2008 33.44 33.76 33.44 33.60 2,632,522 +0.45(+1.34%)
Apr 16, 2008 32.12 33.21 32.12 33.15 1,059,098 +1.61(+5.10%)
Apr 15, 2008 31.75 31.82 31.26 31.54 713,717 -0.37(-1.16%)
Apr 14, 2008 31.95 32.04 31.75 31.91 394,510 -0.52(-1.61%)
Apr 11, 2008 32.57 32.83 32.35 32.44 523,310 -0.15(-0.45%)
Apr 10, 2008 32.28 45.98 32.28 32.58 499,435 +0.17(+0.52%)
Apr 09, 2008 32.69 32.86 32.33 32.41 431,935 -0.60(-1.81%)
Apr 08, 2008 33.17 33.24 32.86 33.01 634,460 -0.73(-2.17%)
Apr 07, 2008 33.98 34.13 33.64 33.74 546,114 +0.35(+1.04%)
Apr 04, 2008 33.62 33.63 33.21 33.40 256,111 -0.33(-0.97%)
Apr 03, 2008 33.14 33.90 33.14 33.72 443,615 +0.03(+0.08%)
Apr 02, 2008 33.51 34.02 33.51 33.70 424,210 -0.01(-0.02%)
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.