Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 37.95 38.84 37.94 38.44 828,142 +0.57(+1.51%)
Apr 29, 2008 38.60 38.77 37.85 37.87 622,928 -1.53(-3.87%)
Apr 28, 2008 39.93 40.14 39.39 39.39 671,207 -0.62(-1.55%)
Apr 25, 2008 39.16 40.21 38.91 40.01 476,326 +1.04(+2.67%)
Apr 24, 2008 39.12 40.55 38.42 38.97 810,367 -1.53(-3.78%)
Apr 23, 2008 40.22 40.94 39.94 40.50 1,396,390 +0.81(+2.03%)
Apr 22, 2008 39.63 40.37 39.54 39.70 1,899,631 -0.45(-1.12%)
Apr 21, 2008 38.99 40.17 38.75 40.14 1,579,822 +1.65(+4.28%)
Apr 18, 2008 37.52 38.65 37.42 38.50 1,089,324 -0.14(-0.36%)
Apr 17, 2008 38.65 38.96 38.32 38.64 893,149 -0.70(-1.79%)
Apr 16, 2008 38.34 39.40 38.28 39.34 2,919,644 +1.64(+4.36%)
Apr 15, 2008 37.06 37.70 36.96 37.70 692,818 +1.31(+3.59%)
Apr 14, 2008 36.62 36.74 36.12 36.39 460,065 -0.17(-0.45%)
Apr 11, 2008 36.44 37.10 36.42 36.56 590,499 -0.45(-1.22%)
Apr 10, 2008 36.86 37.42 36.31 37.01 996,873 -0.58(-1.53%)
Apr 09, 2008 37.18 38.00 36.80 37.58 2,193,818 +0.67(+1.82%)
Apr 08, 2008 34.53 37.57 34.51 36.91 4,416,517 +1.70(+4.83%)
Apr 07, 2008 35.38 35.85 34.98 35.21 1,029,478 +0.59(+1.71%)
Apr 04, 2008 33.86 34.88 33.73 34.62 619,841 +1.18(+3.54%)
Apr 03, 2008 32.63 33.64 32.53 33.44 690,207 +0.92(+2.84%)
Apr 02, 2008 32.35 32.51 32.03 32.51 620,702 +0.59(+1.85%)
Apr 01, 2008 31.05 31.94 30.82 31.92 866,732 +0.59(+1.89%)
Mar 31, 2008 31.61 31.79 30.99 31.33 338,854 +0.08(+0.26%)
Mar 28, 2008 31.71 31.75 31.16 31.25 372,421 -0.66(-2.06%)
Mar 27, 2008 31.91 31.93 30.95 31.91 474,103 +0.82(+2.62%)
Mar 26, 2008 30.63 31.19 30.45 31.09 439,929 +0.57(+1.87%)
Mar 25, 2008 30.05 30.64 29.88 30.52 859,981 +0.48(+1.60%)
Mar 24, 2008 29.48 30.33 29.48 30.04 529,940 +0.51(+1.72%)
Mar 21, 2008 28.92 29.79 28.64 29.53 1,000,988 +0.00(+0.00%)
Mar 20, 2008 28.92 29.79 28.64 29.53 1,000,988 -0.50(-1.67%)
Mar 19, 2008 32.08 32.56 30.01 30.03 1,157,543 -2.97(-8.99%)
Mar 18, 2008 32.34 33.14 32.16 33.00 995,626 +1.47(+4.67%)
Mar 17, 2008 31.99 32.60 30.83 31.53 1,187,461 -2.44(-7.19%)
Mar 14, 2008 34.55 34.70 33.61 33.97 1,514,288 +0.40(+1.19%)
Mar 13, 2008 32.91 33.81 32.55 33.57 1,077,953 +0.23(+0.69%)
Mar 12, 2008 33.63 33.84 33.29 33.34 651,812 +0.60(+1.84%)
Mar 11, 2008 32.27 32.74 31.83 32.74 1,088,947 +0.97(+3.04%)
Mar 10, 2008 33.06 33.06 31.64 31.77 1,362,540 -2.10(-6.20%)
Mar 07, 2008 34.35 34.58 33.40 33.87 930,633 -1.33(-3.79%)
Mar 06, 2008 35.95 36.09 35.16 35.21 1,352,018 +0.14(+0.40%)
Mar 05, 2008 34.78 35.48 34.56 35.07 1,235,831 +0.91(+2.67%)
Mar 04, 2008 34.67 34.70 33.47 34.16 1,835,782 -0.38(-1.11%)
Mar 03, 2008 34.61 34.77 33.91 34.54 1,096,792 +0.25(+0.73%)
Feb 29, 2008 35.36 35.36 34.12 34.29 1,397,376 -1.14(-3.21%)
Feb 28, 2008 34.89 35.68 34.75 35.42 1,463,707 +0.39(+1.11%)
Feb 27, 2008 34.64 35.55 34.64 35.04 867,482 +0.05(+0.15%)
Feb 26, 2008 34.37 35.05 34.19 34.98 1,019,254 +0.19(+0.54%)
Feb 25, 2008 34.06 34.83 33.73 34.80 937,550 +0.05(+0.15%)
Feb 22, 2008 34.61 34.77 33.68 34.74 1,095,139 +0.85(+2.52%)
Feb 21, 2008 34.74 34.91 33.81 33.89 1,108,591 -0.10(-0.30%)
Feb 20, 2008 33.70 34.20 33.08 33.99 672,963 -0.52(-1.50%)
Feb 19, 2008 34.31 35.13 34.27 34.51 1,290,914 +1.64(+4.98%)
Feb 18, 2008 33.02 33.02 32.23 32.87 0 +0.00(+0.00%)
Feb 15, 2008 33.02 33.02 32.23 32.87 608,700 +0.18(+0.54%)
Feb 14, 2008 33.25 33.38 32.50 32.69 849,480 +0.02(+0.07%)
Feb 13, 2008 33.12 33.12 32.05 32.67 1,135,078 +0.79(+2.48%)
Feb 12, 2008 32.11 32.64 31.75 31.88 500,874 +0.59(+1.89%)
Feb 11, 2008 30.83 31.43 30.50 31.29 831,590 +0.26(+0.82%)
Feb 08, 2008 30.71 31.29 30.64 31.04 847,417 -0.21(-0.67%)
Feb 07, 2008 30.68 31.51 30.40 31.24 1,137,328 +0.21(+0.67%)
Feb 06, 2008 32.04 32.20 30.87 31.04 1,292,785 -2.12(-6.39%)
Feb 05, 2008 33.47 33.76 33.12 33.15 1,142,954 -1.06(-3.09%)
Feb 04, 2008 34.76 35.00 34.20 34.21 1,111,533 -0.52(-1.49%)
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.