Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 37.81 38.09 37.61 37.92 778,678 +0.15(+0.40%)
May 29, 2008 37.96 38.11 37.60 37.77 1,173,328 -0.18(-0.47%)
May 28, 2008 37.05 37.95 37.01 37.95 1,737,618 +1.06(+2.87%)
May 27, 2008 37.15 37.15 36.47 36.89 1,899,422 -0.14(-0.37%)
May 26, 2008 37.18 37.26 36.93 37.03 0 +0.00(+0.00%)
May 23, 2008 37.18 37.26 36.93 37.03 1,843,820 -0.41(-1.11%)
May 22, 2008 37.35 37.98 37.32 37.44 1,430,955 -0.03(-0.07%)
May 21, 2008 38.16 38.42 37.38 37.47 1,367,680 -0.81(-2.12%)
May 20, 2008 38.27 38.58 37.98 38.28 1,578,601 -0.41(-1.07%)
May 19, 2008 39.44 39.65 38.53 38.69 1,306,281 -0.81(-2.06%)
May 16, 2008 39.08 39.51 38.91 39.51 1,030,004 +0.52(+1.35%)
May 15, 2008 38.87 39.02 38.49 38.98 962,942 +0.16(+0.41%)
May 14, 2008 38.52 39.11 38.42 38.82 858,632 +0.40(+1.03%)
May 13, 2008 38.10 38.42 37.89 38.42 1,460,256 +0.33(+0.87%)
May 12, 2008 38.05 38.14 37.37 38.09 1,285,741 -0.10(-0.27%)
May 09, 2008 38.63 38.63 37.98 38.20 421,286 -0.53(-1.38%)
May 08, 2008 38.80 38.80 38.15 38.73 901,175 +0.32(+0.84%)
May 07, 2008 39.07 39.14 38.38 38.41 869,598 -0.55(-1.41%)
May 06, 2008 38.49 39.13 38.16 38.96 1,426,376 +0.01(+0.02%)
May 05, 2008 38.63 38.95 38.63 38.95 1,025,505 +0.03(+0.09%)
May 02, 2008 38.94 39.21 38.56 38.91 1,072,409 +0.17(+0.44%)
May 01, 2008 38.90 38.91 38.20 38.75 1,887,614 -0.14(-0.35%)
Apr 30, 2008 39.59 39.60 38.72 38.88 1,557,287 -0.32(-0.82%)
Apr 29, 2008 39.59 39.70 39.03 39.20 1,779,575 -0.35(-0.88%)
Apr 28, 2008 40.36 40.42 39.37 39.55 1,241,178 -0.63(-1.58%)
Apr 25, 2008 39.76 40.18 39.34 40.18 1,033,823 +0.57(+1.43%)
Apr 24, 2008 41.38 41.38 39.25 39.62 1,700,456 -0.25(-0.62%)
Apr 23, 2008 40.69 40.69 39.71 39.86 1,655,143 -0.42(-1.05%)
Apr 22, 2008 40.51 40.58 39.84 40.28 1,193,352 -0.41(-1.00%)
Apr 21, 2008 40.40 40.76 40.12 40.69 1,133,718 +0.14(+0.35%)
Apr 18, 2008 40.12 40.61 39.68 40.55 1,767,792 +1.15(+2.92%)
Apr 17, 2008 39.34 39.89 38.97 39.40 1,527,445 -0.34(-0.85%)
Apr 16, 2008 38.69 39.75 38.45 39.73 1,564,235 +1.40(+3.66%)
Apr 15, 2008 38.53 38.84 37.93 38.33 1,233,478 +0.12(+0.31%)
Apr 14, 2008 37.64 38.32 37.62 38.21 1,514,776 +0.49(+1.30%)
Apr 11, 2008 37.66 38.33 37.55 37.72 1,949,154 -0.32(-0.85%)
Apr 10, 2008 37.65 38.30 37.38 38.04 1,682,540 +0.47(+1.24%)
Apr 09, 2008 37.76 38.03 37.47 37.58 957,080 -0.28(-0.74%)
Apr 08, 2008 37.63 37.95 37.34 37.86 968,527 +0.13(+0.34%)
Apr 07, 2008 38.14 38.41 37.59 37.73 1,232,191 -0.17(-0.45%)
Apr 04, 2008 38.07 38.21 37.70 37.90 1,616,497 -0.08(-0.20%)
Apr 03, 2008 38.41 38.63 37.73 37.98 1,997,426 -0.56(-1.45%)
Apr 02, 2008 38.16 38.94 37.94 38.53 3,304,055 +0.47(+1.24%)
Apr 01, 2008 36.88 38.06 36.64 38.06 2,292,055 +1.32(+3.59%)
Mar 31, 2008 36.19 36.83 35.97 36.74 1,981,793 +0.47(+1.28%)
Mar 28, 2008 36.88 37.05 36.08 36.27 1,764,404 -0.52(-1.40%)
Mar 27, 2008 37.26 37.32 36.62 36.79 1,988,046 -0.22(-0.59%)
Mar 26, 2008 37.27 37.47 36.82 37.01 1,505,764 -0.38(-1.02%)
Mar 25, 2008 37.35 37.79 37.02 37.39 1,464,529 +0.30(+0.82%)
Mar 24, 2008 36.93 37.62 36.77 37.09 1,653,644 +0.46(+1.25%)
Mar 21, 2008 36.98 36.98 36.20 36.63 2,538,369 +0.00(+0.00%)
Mar 20, 2008 36.98 36.98 36.20 36.63 2,538,369 -0.12(-0.32%)
Mar 19, 2008 38.23 38.53 36.75 36.75 2,280,811 -1.05(-2.78%)
Mar 18, 2008 36.78 37.87 36.71 37.80 2,430,429 +1.45(+3.98%)
Mar 17, 2008 36.40 37.11 36.00 36.35 2,445,255 -0.63(-1.72%)
Mar 14, 2008 37.67 37.88 36.21 36.99 2,883,032 -0.47(-1.24%)
Mar 13, 2008 37.26 37.64 36.58 37.45 2,722,247 -0.25(-0.67%)
Mar 12, 2008 38.75 38.83 37.61 37.70 2,089,795 -0.74(-1.94%)
Mar 11, 2008 37.73 38.45 37.17 38.45 2,272,609 +1.86(+5.09%)
Mar 10, 2008 38.03 38.03 36.55 36.59 2,614,379 -1.48(-3.89%)
Mar 07, 2008 38.24 38.59 37.66 38.07 3,061,546 -0.53(-1.38%)
Mar 06, 2008 38.92 39.12 38.57 38.60 1,670,354 -0.43(-1.11%)
Mar 05, 2008 38.83 39.34 38.55 39.03 2,699,557 +0.24(+0.61%)
Mar 04, 2008 39.36 39.57 38.36 38.80 2,868,281 -0.95(-2.38%)
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.