Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 32.10 32.53 30.94 31.88 1,224,178 -0.43(-1.32%)
Apr 29, 2008 33.23 33.40 32.27 32.31 1,352,000 -0.67(-2.03%)
Apr 28, 2008 33.41 33.62 32.90 32.98 1,204,954 -0.54(-1.61%)
Apr 25, 2008 31.40 33.75 31.40 33.52 745,385 +1.29(+3.99%)
Apr 24, 2008 36.50 33.44 28.61 32.23 2,032,376 -1.79(-5.25%)
Apr 23, 2008 34.81 35.09 33.99 34.02 735,198 -0.45(-1.32%)
Apr 22, 2008 36.12 36.31 33.64 34.47 604,815 -1.79(-4.93%)
Apr 21, 2008 36.32 36.60 35.84 36.26 289,919 -0.43(-1.16%)
Apr 18, 2008 35.20 36.99 35.20 36.68 560,843 +2.05(+5.92%)
Apr 17, 2008 34.43 34.87 33.95 34.63 337,018 -0.03(-0.08%)
Apr 16, 2008 33.52 34.82 33.26 34.66 478,336 +1.40(+4.20%)
Apr 15, 2008 33.27 33.66 32.56 33.26 486,463 +0.12(+0.37%)
Apr 14, 2008 33.85 33.85 32.87 33.14 279,996 -0.65(-1.93%)
Apr 11, 2008 34.49 34.49 33.43 33.79 453,257 -1.13(-3.25%)
Apr 10, 2008 34.49 35.48 33.93 34.92 367,731 +0.48(+1.40%)
Apr 09, 2008 36.44 36.92 34.23 34.44 463,732 -2.22(-6.06%)
Apr 08, 2008 35.39 36.87 35.39 36.66 721,740 +1.02(+2.86%)
Apr 07, 2008 36.78 36.82 35.21 35.64 731,006 -0.79(-2.18%)
Apr 04, 2008 36.95 37.04 36.05 36.44 481,725 -0.65(-1.76%)
Apr 03, 2008 37.16 37.83 36.88 37.09 716,162 -0.34(-0.91%)
Apr 02, 2008 35.63 37.50 35.05 37.43 1,001,452 +2.22(+6.31%)
Apr 01, 2008 33.73 35.21 33.39 35.21 732,811 +1.83(+5.49%)
Mar 31, 2008 32.51 33.76 32.38 33.38 360,377 +0.56(+1.70%)
Mar 28, 2008 33.67 33.83 32.73 32.82 414,048 -0.84(-2.50%)
Mar 27, 2008 34.23 34.60 33.53 33.66 516,039 -0.47(-1.38%)
Mar 26, 2008 34.73 34.75 33.58 34.13 419,816 -0.80(-2.30%)
Mar 25, 2008 34.20 34.96 33.90 34.93 496,646 +0.81(+2.38%)
Mar 24, 2008 32.41 34.62 32.41 34.12 476,433 +1.52(+4.67%)
Mar 21, 2008 32.08 32.79 31.22 32.60 1,048,217 +0.00(+0.00%)
Mar 20, 2008 32.08 32.79 31.22 32.60 1,048,746 +0.64(+2.01%)
Mar 19, 2008 33.37 33.63 31.86 31.96 792,307 -1.11(-3.34%)
Mar 18, 2008 32.61 33.16 31.62 33.06 585,868 +1.07(+3.34%)
Mar 17, 2008 32.47 32.49 31.41 32.00 564,931 -0.48(-1.48%)
Mar 14, 2008 33.55 33.76 32.03 32.48 605,872 -0.85(-2.55%)
Mar 13, 2008 32.51 33.53 31.91 33.33 753,565 +0.20(+0.60%)
Mar 12, 2008 33.25 33.96 32.86 33.13 593,547 -0.12(-0.37%)
Mar 11, 2008 34.13 34.70 32.72 33.25 1,713,361 +0.12(+0.37%)
Mar 10, 2008 35.01 35.26 33.05 33.13 1,163,424 -2.17(-6.16%)
Mar 07, 2008 35.85 36.67 34.94 35.30 595,383 -1.17(-3.21%)
Mar 06, 2008 36.57 37.01 36.30 36.47 1,329,347 -0.27(-0.75%)
Mar 05, 2008 36.65 37.00 35.94 36.75 926,833 +0.36(+0.99%)
Mar 04, 2008 37.33 37.33 35.17 36.39 929,426 -1.37(-3.63%)
Mar 03, 2008 37.24 38.35 37.12 37.76 479,399 +0.62(+1.68%)
Feb 29, 2008 38.40 38.40 36.87 37.14 508,590 -1.64(-4.24%)
Feb 28, 2008 39.83 40.08 38.70 38.78 341,821 -1.20(-3.00%)
Feb 27, 2008 40.22 40.93 39.78 39.98 385,104 -0.56(-1.38%)
Feb 26, 2008 39.21 40.99 39.02 40.54 816,514 +1.33(+3.40%)
Feb 25, 2008 38.35 39.49 37.96 39.21 637,820 +0.94(+2.44%)
Feb 22, 2008 38.38 38.64 37.26 38.27 504,477 -0.03(-0.07%)
Feb 21, 2008 38.90 39.62 37.99 38.30 472,237 -0.41(-1.05%)
Feb 20, 2008 38.40 38.87 37.83 38.70 709,422 -0.26(-0.68%)
Feb 19, 2008 39.41 39.79 38.62 38.97 562,209 +0.00(+0.00%)
Feb 18, 2008 39.73 39.95 38.44 38.97 0 +0.00(+0.00%)
Feb 15, 2008 39.73 39.95 38.44 38.97 617,865 -1.14(-2.85%)
Feb 14, 2008 42.05 42.52 40.01 40.11 755,975 -1.85(-4.41%)
Feb 13, 2008 40.21 42.99 40.21 41.96 933,969 +2.07(+5.19%)
Feb 12, 2008 38.75 40.39 38.75 39.90 732,323 +1.27(+3.28%)
Feb 11, 2008 38.86 39.62 38.51 38.63 827,762 -0.07(-0.17%)
Feb 08, 2008 39.21 39.69 37.97 38.70 848,297 -0.53(-1.35%)
Feb 07, 2008 37.28 39.57 36.94 39.22 603,898 +0.78(+2.04%)
Feb 06, 2008 39.30 39.90 38.15 38.44 609,828 -0.32(-0.83%)
Feb 05, 2008 39.65 40.24 38.71 38.76 393,847 -1.79(-4.40%)
Feb 04, 2008 41.54 41.70 39.81 40.55 561,617 -1.17(-2.81%)
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.