Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 27.92 28.48 27.79 28.40 2,603,564 +0.57(+2.06%)
Mar 31, 2008 27.90 28.12 27.59 27.82 3,562,114 -0.14(-0.50%)
Mar 28, 2008 28.03 28.41 27.89 27.96 2,665,693 +0.12(+0.43%)
Mar 27, 2008 28.11 28.36 27.83 27.84 3,271,551 -0.43(-1.54%)
Mar 26, 2008 28.12 28.40 27.83 28.28 3,072,857 -0.01(-0.02%)
Mar 25, 2008 27.92 28.61 27.81 28.28 4,534,351 +0.45(+1.61%)
Mar 24, 2008 27.41 27.97 27.23 27.84 2,623,178 +0.59(+2.17%)
Mar 21, 2008 26.95 27.29 26.75 27.24 4,718,744 -0.00(-0.00%)
Mar 20, 2008 26.95 27.29 26.75 27.25 4,718,744 +0.49(+1.84%)
Mar 19, 2008 27.40 27.72 26.75 26.75 5,382,736 -0.59(-2.14%)
Mar 18, 2008 27.07 27.38 26.77 27.34 5,815,355 +0.60(+2.26%)
Mar 17, 2008 26.58 27.08 26.57 26.73 4,345,611 -0.44(-1.62%)
Mar 14, 2008 27.66 27.67 26.65 27.18 5,819,450 -0.37(-1.35%)
Mar 13, 2008 27.06 27.79 26.94 27.55 6,727,215 +0.08(+0.28%)
Mar 12, 2008 27.54 27.89 27.43 27.47 5,345,393 -0.02(-0.07%)
Mar 11, 2008 27.74 27.79 27.18 27.49 4,530,558 +0.23(+0.83%)
Mar 10, 2008 27.86 27.88 27.21 27.26 4,036,465 -0.45(-1.64%)
Mar 07, 2008 27.92 28.12 27.39 27.72 3,492,714 -0.33(-1.19%)
Mar 06, 2008 28.23 28.31 28.02 28.05 2,724,606 -0.21(-0.76%)
Mar 05, 2008 28.32 28.57 28.02 28.26 2,743,493 -0.16(-0.58%)
Mar 04, 2008 28.01 28.50 27.76 28.43 5,544,597 +0.21(+0.76%)
Mar 03, 2008 28.13 28.57 28.07 28.21 4,593,003 +0.08(+0.29%)
Feb 29, 2008 28.31 28.62 28.01 28.13 4,324,138 -0.43(-1.52%)
Feb 28, 2008 28.75 28.92 28.52 28.57 2,979,332 -0.33(-1.15%)
Feb 27, 2008 29.32 29.35 28.90 28.90 4,624,765 -0.57(-1.92%)
Feb 26, 2008 29.39 29.69 29.23 29.47 4,055,178 +0.00(+0.00%)
Feb 25, 2008 29.20 29.56 28.79 29.47 4,155,664 +0.26(+0.91%)
Feb 22, 2008 28.72 29.20 28.48 29.20 4,446,308 +0.48(+1.69%)
Feb 21, 2008 29.22 29.22 28.65 28.72 4,566,156 -0.25(-0.87%)
Feb 20, 2008 29.01 29.22 28.73 28.97 4,206,912 -0.23(-0.80%)
Feb 19, 2008 29.61 29.61 29.10 29.20 2,819,043 -0.13(-0.45%)
Feb 18, 2008 29.21 29.41 28.84 29.34 0 +0.00(+0.00%)
Feb 15, 2008 29.21 29.41 28.84 29.34 3,239,099 +0.11(+0.39%)
Feb 14, 2008 30.00 30.20 29.13 29.22 5,229,223 -0.57(-1.90%)
Feb 13, 2008 29.44 29.95 29.40 29.79 6,017,273 +0.13(+0.45%)
Feb 12, 2008 29.60 29.97 28.81 29.66 8,687,309 +1.03(+3.59%)
Feb 11, 2008 28.71 28.74 27.99 28.63 3,353,980 -0.08(-0.26%)
Feb 08, 2008 28.60 28.83 28.40 28.71 3,013,641 -0.02(-0.07%)
Feb 07, 2008 28.38 28.91 28.33 28.72 3,950,688 +0.24(+0.84%)
Feb 06, 2008 28.55 28.75 28.34 28.48 5,644,705 +0.08(+0.27%)
Feb 05, 2008 29.15 29.15 28.41 28.41 5,927,675 -1.20(-4.04%)
Feb 04, 2008 29.22 29.78 28.92 29.61 4,943,222 +0.38(+1.29%)
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.