Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 33.44 33.73 33.15 33.25 2,869,709 -0.29(-0.87%)
Jun 27, 2008 33.23 33.84 33.14 33.55 4,550,930 +0.44(+1.33%)
Jun 26, 2008 33.96 34.22 33.06 33.10 2,348,866 -1.31(-3.80%)
Jun 25, 2008 33.62 34.73 33.62 34.41 2,910,912 +0.70(+2.09%)
Jun 24, 2008 33.17 34.11 33.17 33.71 3,424,714 +0.48(+1.44%)
Jun 23, 2008 34.08 34.13 32.95 33.23 4,598,975 -0.78(-2.29%)
Jun 20, 2008 34.68 34.87 33.90 34.01 4,263,936 -0.70(-2.03%)
Jun 19, 2008 35.93 36.03 34.06 34.71 8,572,686 -2.59(-6.95%)
Jun 18, 2008 37.76 37.76 37.16 37.30 2,551,105 -0.38(-1.00%)
Jun 17, 2008 38.09 38.33 37.53 37.68 2,712,644 +0.00(+0.00%)
Jun 16, 2008 37.42 38.24 36.83 37.68 2,615,811 -0.52(-1.35%)
Jun 13, 2008 37.90 38.51 37.28 38.20 2,385,271 +0.68(+1.80%)
Jun 12, 2008 37.71 37.79 37.34 37.52 2,989,290 +0.04(+0.10%)
Jun 11, 2008 37.86 37.98 37.40 37.48 3,279,469 -0.42(-1.12%)
Jun 10, 2008 37.88 38.11 37.47 37.91 2,813,257 -0.23(-0.62%)
Jun 09, 2008 39.32 39.32 38.03 38.14 2,252,607 -0.90(-2.31%)
Jun 06, 2008 39.23 39.58 38.82 39.04 3,064,378 -0.70(-1.75%)
Jun 05, 2008 38.07 39.87 37.65 39.74 4,273,363 +1.49(+3.91%)
Jun 04, 2008 37.77 38.83 37.77 38.24 2,947,712 +0.47(+1.24%)
Jun 03, 2008 37.78 38.19 37.31 37.77 2,612,973 +0.05(+0.12%)
Jun 02, 2008 38.06 38.38 37.51 37.73 2,027,191 -0.42(-1.11%)
May 30, 2008 38.54 38.81 38.13 38.15 1,774,722 -0.31(-0.81%)
May 29, 2008 37.93 38.84 37.91 38.46 2,574,242 +0.26(+0.69%)
May 28, 2008 38.15 39.47 37.99 38.20 1,861,766 +0.16(+0.42%)
May 27, 2008 37.90 38.22 37.49 38.04 2,848,832 -0.10(-0.27%)
May 26, 2008 38.04 38.47 37.88 38.14 0 +0.00(+0.00%)
May 23, 2008 38.04 38.47 37.88 38.14 3,081,071 -0.14(-0.37%)
May 22, 2008 36.24 38.50 36.22 38.28 3,183,637 +0.86(+2.28%)
May 21, 2008 36.89 38.04 36.88 37.43 3,263,665 +0.26(+0.71%)
May 20, 2008 37.60 37.92 36.52 37.16 4,984,782 -0.23(-0.63%)
May 19, 2008 38.11 38.18 37.17 37.40 2,866,556 -0.62(-1.63%)
May 16, 2008 38.43 38.43 37.29 38.02 3,494,101 +0.23(+0.62%)
May 15, 2008 37.60 37.83 37.18 37.78 2,556,284 +0.14(+0.37%)
May 14, 2008 37.59 37.83 37.16 37.64 3,153,418 +0.18(+0.48%)
May 13, 2008 38.87 38.87 37.04 37.46 3,978,451 -0.98(-2.54%)
May 12, 2008 38.81 39.19 38.22 38.44 2,119,539 -0.35(-0.90%)
May 09, 2008 38.25 38.82 38.06 38.79 2,088,907 +0.10(+0.27%)
May 08, 2008 38.55 38.76 38.15 38.69 2,201,422 +0.35(+0.91%)
May 07, 2008 38.98 38.98 38.09 38.34 2,855,055 -0.32(-0.83%)
May 06, 2008 38.91 38.91 37.76 38.66 2,085,960 -0.04(-0.10%)
May 05, 2008 39.47 39.75 38.50 38.69 3,232,882 -1.17(-2.95%)
May 02, 2008 40.34 40.34 38.81 39.87 3,263,945 +1.34(+3.49%)
May 01, 2008 39.37 39.47 37.89 38.53 5,180,043 -1.61(-4.00%)
Apr 30, 2008 40.86 41.29 39.80 40.13 2,156,684 -0.92(-2.24%)
Apr 29, 2008 40.74 41.34 40.41 41.05 1,534,834 +0.34(+0.83%)
Apr 28, 2008 41.31 41.31 40.39 40.72 1,353,512 -0.15(-0.37%)
Apr 25, 2008 39.64 40.92 39.29 40.87 1,747,709 +1.32(+3.35%)
Apr 24, 2008 40.83 40.83 39.04 39.54 2,082,531 -0.84(-2.07%)
Apr 23, 2008 37.65 40.71 37.36 40.38 5,094,890 +2.95(+7.88%)
Apr 22, 2008 38.95 38.95 37.02 37.43 4,536,068 -2.33(-5.86%)
Apr 21, 2008 39.83 40.40 39.44 39.76 2,297,690 -0.37(-0.91%)
Apr 18, 2008 41.31 41.57 39.99 40.12 1,716,620 -0.42(-1.04%)
Apr 17, 2008 40.13 40.87 39.94 40.55 1,874,054 +0.48(+1.20%)
Apr 16, 2008 37.93 40.72 37.98 40.07 1,743,436 -0.05(-0.12%)
Apr 15, 2008 38.93 40.61 38.93 40.11 2,532,019 +0.94(+2.40%)
Apr 14, 2008 39.16 39.72 38.84 39.17 1,569,697 -0.15(-0.38%)
Apr 11, 2008 40.76 40.87 39.27 39.32 1,601,667 -0.94(-2.33%)
Apr 10, 2008 39.69 40.76 39.47 40.26 1,818,377 -0.03(-0.07%)
Apr 09, 2008 41.11 41.36 40.14 40.29 1,432,179 -0.67(-1.63%)
Apr 08, 2008 40.58 41.46 40.41 40.96 1,383,061 +0.18(+0.44%)
Apr 07, 2008 41.18 41.63 40.72 40.78 1,513,333 -0.02(-0.05%)
Apr 04, 2008 40.85 41.13 40.10 40.80 1,575,178 +0.32(+0.79%)
Apr 03, 2008 40.29 41.20 40.18 40.48 2,454,042 -0.12(-0.30%)
Apr 02, 2008 41.37 41.81 40.37 40.60 3,331,051 -0.91(-2.20%)
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.