Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 28.28 28.37 27.84 28.26 6,018,083 +0.11(+0.38%)
Jun 27, 2008 28.35 28.45 28.03 28.16 3,771,584 -0.21(-0.75%)
Jun 26, 2008 28.83 29.01 28.36 28.37 6,550,606 -0.85(-2.91%)
Jun 25, 2008 28.63 29.52 28.63 29.22 5,248,175 +0.53(+1.84%)
Jun 24, 2008 29.17 29.27 28.59 28.69 6,138,907 -0.53(-1.81%)
Jun 23, 2008 29.17 29.28 28.99 29.22 3,145,509 +0.20(+0.69%)
Jun 20, 2008 29.40 29.96 28.97 29.02 5,129,574 -0.39(-1.33%)
Jun 19, 2008 29.16 29.55 29.10 29.41 3,566,481 +0.16(+0.54%)
Jun 18, 2008 29.35 29.57 29.07 29.25 3,892,429 -0.33(-1.13%)
Jun 17, 2008 29.72 29.90 29.51 29.59 3,382,774 -0.10(-0.34%)
Jun 16, 2008 29.47 29.78 29.30 29.69 3,438,919 +0.25(+0.83%)
Jun 13, 2008 29.07 29.44 28.89 29.44 3,725,636 +0.48(+1.65%)
Jun 12, 2008 29.05 29.20 28.78 28.96 5,844,435 -0.01(-0.02%)
Jun 11, 2008 28.81 29.17 28.77 28.97 4,897,760 -0.03(-0.11%)
Jun 10, 2008 28.85 29.14 28.55 29.00 4,047,088 +0.27(+0.94%)
Jun 09, 2008 28.79 28.87 28.57 28.73 3,461,505 +0.04(+0.15%)
Jun 06, 2008 29.77 29.82 28.64 28.69 5,374,843 -1.18(-3.94%)
Jun 05, 2008 29.91 29.93 29.62 29.86 3,967,647 -0.12(-0.40%)
Jun 04, 2008 30.10 30.19 29.82 29.98 4,021,504 -0.31(-1.04%)
Jun 03, 2008 30.36 30.83 30.14 30.30 3,944,909 +0.11(+0.38%)
Jun 02, 2008 30.81 30.81 29.86 30.19 3,809,626 -0.68(-2.20%)
May 30, 2008 30.75 31.09 30.71 30.87 2,134,353 +0.08(+0.27%)
May 29, 2008 30.34 30.86 30.20 30.78 3,178,262 +0.45(+1.47%)
May 28, 2008 30.61 30.80 30.26 30.34 3,262,542 -0.14(-0.48%)
May 27, 2008 30.29 30.67 30.14 30.48 2,642,331 +0.16(+0.52%)
May 26, 2008 30.45 30.54 30.25 30.32 0 +0.00(+0.00%)
May 23, 2008 30.45 30.54 30.25 30.32 2,969,916 -0.33(-1.09%)
May 22, 2008 30.92 30.97 30.53 30.66 3,029,193 -0.19(-0.61%)
May 21, 2008 30.81 31.29 30.80 30.85 4,167,017 +0.01(+0.02%)
May 20, 2008 31.26 31.45 30.62 30.84 2,811,790 -0.54(-1.73%)
May 19, 2008 30.91 31.53 30.91 31.38 3,239,739 +0.52(+1.67%)
May 16, 2008 31.34 31.40 30.49 30.87 3,725,606 -0.56(-1.78%)
May 15, 2008 30.99 31.51 30.73 31.43 5,401,629 +0.57(+1.86%)
May 14, 2008 31.05 31.29 30.77 30.85 2,530,832 -0.08(-0.26%)
May 13, 2008 31.14 31.59 30.63 30.93 3,458,547 -0.03(-0.08%)
May 12, 2008 30.49 30.97 30.37 30.96 2,532,683 +0.60(+1.99%)
May 09, 2008 30.33 30.47 29.98 30.36 1,002,053 -0.01(-0.02%)
May 08, 2008 30.41 30.43 30.15 30.36 2,815,523 +0.01(+0.04%)
May 07, 2008 30.98 30.99 30.34 30.35 2,885,451 -0.55(-1.79%)
May 06, 2008 30.64 31.02 30.23 30.90 4,531,129 -0.01(-0.02%)
May 05, 2008 31.07 31.17 30.86 30.91 2,204,250 -0.29(-0.93%)
May 02, 2008 31.22 31.39 30.86 31.20 4,194,280 +0.33(+1.08%)
May 01, 2008 30.16 31.05 30.04 30.87 3,875,269 +0.80(+2.66%)
Apr 30, 2008 30.10 30.55 30.02 30.07 3,795,302 -0.05(-0.17%)
Apr 29, 2008 30.14 30.42 30.06 30.12 3,648,684 +0.00(+0.00%)
Apr 28, 2008 30.09 30.28 29.98 30.12 3,878,218 -0.07(-0.23%)
Apr 25, 2008 30.58 30.63 29.72 30.19 3,637,787 -0.13(-0.42%)
Apr 24, 2008 30.19 30.58 30.04 30.31 3,820,787 +0.30(+0.99%)
Apr 23, 2008 30.25 30.36 29.79 30.02 5,059,532 -0.23(-0.77%)
Apr 22, 2008 30.23 30.61 29.89 30.25 6,611,843 +1.16(+3.98%)
Apr 21, 2008 29.01 29.62 29.01 29.09 3,841,151 -0.22(-0.75%)
Apr 18, 2008 28.95 29.42 28.79 29.31 4,373,358 +0.78(+2.74%)
Apr 17, 2008 28.40 28.62 28.18 28.53 2,309,379 +0.01(+0.02%)
Apr 16, 2008 28.24 28.54 28.09 28.52 2,553,476 +0.52(+1.87%)
Apr 15, 2008 28.09 28.21 27.79 28.00 3,244,191 +0.04(+0.14%)
Apr 14, 2008 27.60 28.01 27.60 27.96 2,258,834 +0.32(+1.16%)
Apr 11, 2008 27.63 27.94 27.55 27.64 2,646,952 -0.28(-1.01%)
Apr 10, 2008 27.99 28.13 27.73 27.92 3,534,403 +0.01(+0.02%)
Apr 09, 2008 27.91 28.16 27.87 27.92 4,013,403 -0.07(-0.25%)
Apr 08, 2008 28.14 28.19 27.92 27.99 2,358,945 -0.30(-1.07%)
Apr 07, 2008 28.55 28.56 28.24 28.29 2,443,745 -0.10(-0.35%)
Apr 04, 2008 28.37 28.59 28.25 28.39 3,028,195 -0.01(-0.04%)
Apr 03, 2008 28.69 28.78 28.23 28.40 5,526,267 -0.32(-1.12%)
Apr 02, 2008 28.60 29.21 28.46 28.72 5,301,626 +0.33(+1.15%)
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.