Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 32.02 32.52 31.57 32.01 545,994 -0.20(-0.62%)
Jun 27, 2008 32.94 32.94 31.96 32.21 1,542,342 -0.67(-2.04%)
Jun 26, 2008 34.34 34.34 32.55 32.88 711,613 -1.99(-5.72%)
Jun 25, 2008 34.50 35.22 34.40 34.88 742,853 +0.53(+1.54%)
Jun 24, 2008 34.58 34.92 33.98 34.35 628,951 -0.55(-1.57%)
Jun 23, 2008 35.25 35.78 34.82 34.90 718,594 -0.07(-0.19%)
Jun 20, 2008 35.35 35.87 34.72 34.96 1,071,800 -0.85(-2.37%)
Jun 19, 2008 35.01 35.81 34.94 35.81 810,719 +0.84(+2.40%)
Jun 18, 2008 35.21 36.06 34.43 34.97 715,144 -0.02(-0.05%)
Jun 17, 2008 36.33 36.50 34.93 34.99 935,827 -1.29(-3.54%)
Jun 16, 2008 35.81 36.56 35.55 36.28 562,318 -0.05(-0.13%)
Jun 13, 2008 34.40 36.32 34.40 36.32 1,002,700 +2.28(+6.69%)
Jun 12, 2008 34.25 34.80 33.80 34.05 669,745 -0.02(-0.06%)
Jun 11, 2008 36.22 36.33 33.95 34.06 864,712 -2.35(-6.46%)
Jun 10, 2008 36.37 37.10 35.26 36.42 1,115,704 -0.23(-0.62%)
Jun 09, 2008 38.87 38.87 35.62 36.64 1,483,004 -1.75(-4.55%)
Jun 06, 2008 39.97 39.97 38.39 38.39 449,523 -1.91(-4.74%)
Jun 05, 2008 40.03 40.38 39.47 40.30 503,530 +0.80(+2.03%)
Jun 04, 2008 38.67 40.22 38.67 39.50 399,041 +0.48(+1.24%)
Jun 03, 2008 39.26 39.77 38.78 39.02 650,862 -0.11(-0.29%)
Jun 02, 2008 39.63 40.60 38.46 39.13 676,567 -0.45(-1.15%)
May 30, 2008 38.41 39.75 38.23 39.58 759,522 +1.11(+2.87%)
May 29, 2008 37.28 38.82 37.23 38.48 586,272 +1.22(+3.27%)
May 28, 2008 36.57 37.26 36.24 37.26 493,581 +0.91(+2.50%)
May 27, 2008 36.87 36.92 35.83 36.35 558,103 -0.13(-0.36%)
May 26, 2008 36.38 36.75 36.21 36.48 0 +0.00(+0.00%)
May 23, 2008 36.38 36.75 36.21 36.48 355,988 -0.42(-1.13%)
May 22, 2008 36.50 37.15 36.28 36.90 445,738 +0.50(+1.38%)
May 21, 2008 37.01 37.16 36.09 36.40 503,673 -0.39(-1.05%)
May 20, 2008 36.04 37.01 35.91 36.79 736,480 +0.17(+0.46%)
May 19, 2008 36.28 37.67 35.34 36.62 567,986 -0.31(-0.84%)
May 16, 2008 37.20 37.74 36.30 36.93 672,491 -0.24(-0.64%)
May 15, 2008 35.82 37.16 35.67 37.16 735,848 +1.20(+3.34%)
May 14, 2008 33.79 36.81 33.79 35.96 1,057,645 +2.16(+6.40%)
May 13, 2008 32.74 34.04 32.57 33.80 476,144 +1.05(+3.20%)
May 12, 2008 32.98 33.11 32.08 32.75 684,892 -0.13(-0.40%)
May 09, 2008 32.44 33.15 32.44 32.88 268,956 +0.28(+0.87%)
May 08, 2008 33.14 33.24 32.34 32.60 631,139 +0.05(+0.14%)
May 07, 2008 32.59 33.98 32.36 32.55 870,523 +0.09(+0.26%)
May 06, 2008 33.02 33.02 32.01 32.47 460,708 -0.33(-1.01%)
May 05, 2008 32.86 33.81 32.56 32.80 690,594 +0.26(+0.78%)
May 02, 2008 32.98 33.76 32.26 32.54 1,091,711 -0.34(-1.03%)
May 01, 2008 32.02 33.21 31.88 32.88 1,166,987 +1.00(+3.14%)
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%)
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.