Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 30.12 30.12 29.24 29.37 4,387,214 -0.46(-1.56%)
Apr 29, 2008 29.34 29.93 29.32 29.84 4,738,767 +0.46(+1.58%)
Apr 28, 2008 29.67 29.74 29.33 29.37 2,953,173 -0.11(-0.39%)
Apr 25, 2008 29.83 29.85 29.40 29.49 2,959,524 -0.25(-0.85%)
Apr 24, 2008 29.91 30.00 29.49 29.74 2,799,255 -0.02(-0.08%)
Apr 23, 2008 29.60 29.96 29.51 29.76 3,201,738 +0.24(+0.80%)
Apr 22, 2008 29.83 29.84 29.37 29.53 3,404,141 -0.30(-1.00%)
Apr 21, 2008 30.13 30.23 29.77 29.83 4,763,610 -0.40(-1.33%)
Apr 18, 2008 30.84 30.84 30.21 30.23 4,967,106 -0.16(-0.53%)
Apr 17, 2008 30.41 30.52 30.20 30.39 3,213,055 -0.16(-0.53%)
Apr 16, 2008 30.47 30.64 30.39 30.55 4,673,031 +0.06(+0.19%)
Apr 15, 2008 30.16 30.64 29.98 30.49 4,519,020 +0.46(+1.53%)
Apr 14, 2008 29.87 30.14 29.76 30.03 2,317,846 +0.21(+0.71%)
Apr 11, 2008 30.00 30.07 29.76 29.82 2,197,644 -0.36(-1.20%)
Apr 10, 2008 30.41 30.48 30.07 30.18 2,402,797 -0.14(-0.47%)
Apr 09, 2008 30.33 30.50 30.21 30.32 1,614,486 -0.08(-0.26%)
Apr 08, 2008 30.34 30.46 30.10 30.41 2,110,238 -0.05(-0.17%)
Apr 07, 2008 30.71 30.74 30.38 30.46 3,928,822 -0.05(-0.17%)
Apr 04, 2008 30.42 30.61 30.23 30.51 4,560,007 +0.09(+0.28%)
Apr 03, 2008 30.46 30.55 30.16 30.42 3,237,015 -0.05(-0.15%)
Apr 02, 2008 30.96 31.00 30.41 30.47 6,206,972 -0.59(-1.89%)
Apr 01, 2008 30.30 31.08 30.16 31.05 6,166,738 +0.88(+2.93%)
Mar 31, 2008 30.12 30.22 29.78 30.17 3,758,460 +0.05(+0.15%)
Mar 28, 2008 29.89 30.27 29.84 30.12 3,833,772 +0.32(+1.08%)
Mar 27, 2008 29.87 29.88 29.52 29.80 4,164,210 +0.14(+0.48%)
Mar 26, 2008 29.73 29.80 29.54 29.66 3,001,024 -0.12(-0.40%)
Mar 25, 2008 29.67 29.88 29.54 29.78 3,557,458 +0.25(+0.84%)
Mar 24, 2008 29.65 29.81 29.39 29.53 2,761,092 -0.10(-0.33%)
Mar 21, 2008 29.44 29.71 29.34 29.63 6,480,380 -0.00(-0.00%)
Mar 20, 2008 29.44 29.71 29.34 29.63 6,480,380 +0.23(+0.78%)
Mar 19, 2008 29.56 29.79 29.33 29.40 5,050,993 +0.05(+0.16%)
Mar 18, 2008 29.05 29.35 28.67 29.35 4,749,955 +0.79(+2.77%)
Mar 17, 2008 28.14 28.77 28.07 28.56 4,434,166 -0.07(-0.26%)
Mar 14, 2008 29.03 29.34 28.49 28.64 4,293,169 -0.24(-0.83%)
Mar 13, 2008 28.97 29.19 28.69 28.88 5,020,000 -0.43(-1.47%)
Mar 12, 2008 29.26 29.48 29.11 29.31 3,734,169 +0.12(+0.41%)
Mar 11, 2008 28.98 29.19 28.70 29.19 4,491,181 +0.63(+2.19%)
Mar 10, 2008 28.44 28.76 28.33 28.56 4,964,407 +0.18(+0.63%)
Mar 07, 2008 28.33 28.69 28.29 28.38 3,942,259 -0.22(-0.78%)
Mar 06, 2008 28.94 28.97 28.57 28.61 2,637,615 -0.41(-1.42%)
Mar 05, 2008 29.20 29.20 28.58 29.02 4,186,880 +0.08(+0.28%)
Mar 04, 2008 28.89 29.03 28.76 28.94 4,726,081 -0.17(-0.57%)
Mar 03, 2008 29.13 29.22 28.91 29.11 2,970,004 -0.01(-0.02%)
Feb 29, 2008 29.27 29.57 29.05 29.11 3,730,889 -0.45(-1.51%)
Feb 28, 2008 29.52 29.74 29.34 29.56 3,711,729 -0.11(-0.39%)
Feb 27, 2008 29.56 29.79 29.45 29.68 3,840,533 +0.00(+0.00%)
Feb 26, 2008 29.33 29.78 29.32 29.68 4,116,942 +0.26(+0.90%)
Feb 25, 2008 29.37 29.48 29.12 29.41 6,431,285 +0.11(+0.39%)
Feb 22, 2008 29.34 29.42 28.97 29.30 4,668,580 +0.02(+0.08%)
Feb 21, 2008 29.52 29.60 29.13 29.27 3,237,269 -0.17(-0.57%)
Feb 20, 2008 29.56 29.58 29.23 29.44 3,061,091 -0.32(-1.08%)
Feb 19, 2008 30.26 30.26 29.60 29.76 5,726,032 +0.07(+0.23%)
Feb 18, 2008 29.15 29.73 29.15 29.69 0 +0.00(+0.00%)
Feb 15, 2008 29.15 29.73 29.15 29.69 4,111,610 +0.49(+1.69%)
Feb 14, 2008 29.43 29.50 29.13 29.20 3,405,552 -0.16(-0.55%)
Feb 13, 2008 29.30 29.49 29.11 29.36 6,397,019 +0.34(+1.19%)
Feb 12, 2008 28.67 29.05 28.55 29.02 4,446,083 +0.55(+1.94%)
Feb 11, 2008 28.51 28.51 28.07 28.47 3,124,444 +0.24(+0.83%)
Feb 08, 2008 28.39 28.63 28.21 28.23 3,757,420 -0.26(-0.91%)
Feb 07, 2008 28.13 28.67 28.12 28.49 6,094,860 +0.31(+1.10%)
Feb 06, 2008 27.77 28.30 27.63 28.18 8,258,440 +0.54(+1.95%)
Feb 05, 2008 27.75 28.01 27.52 27.64 5,706,470 -0.52(-1.86%)
Feb 04, 2008 28.18 28.33 28.06 28.16 3,416,497 +0.02(+0.08%)
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.