Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 34.79 35.07 34.00 34.00 817,529 -1.00(-2.86%)
Apr 29, 2008 35.01 35.12 35.00 35.00 437,143 -0.09(-0.26%)
Apr 28, 2008 35.40 35.67 34.95 35.09 397,900 -0.01(-0.03%)
Apr 25, 2008 35.20 35.40 35.00 35.10 252,248 +0.02(+0.06%)
Apr 24, 2008 34.82 35.27 34.61 35.08 339,392 +0.25(+0.72%)
Apr 23, 2008 34.81 35.01 34.60 34.83 251,700 +0.10(+0.29%)
Apr 22, 2008 34.86 35.01 34.54 34.73 369,431 -0.34(-0.97%)
Apr 21, 2008 35.19 35.25 34.80 35.07 295,752 -0.32(-0.90%)
Apr 18, 2008 34.89 35.58 34.86 35.39 220,041 +0.19(+0.54%)
Apr 17, 2008 35.09 35.37 35.04 35.20 296,246 -0.07(-0.20%)
Apr 16, 2008 34.52 35.30 34.22 35.27 380,073 +1.07(+3.13%)
Apr 15, 2008 34.05 34.38 33.95 34.20 263,720 +0.28(+0.83%)
Apr 14, 2008 33.91 34.05 33.76 33.92 221,631 +0.07(+0.21%)
Apr 11, 2008 33.81 34.05 33.73 33.85 249,200 -0.18(-0.53%)
Apr 10, 2008 34.24 34.35 33.92 34.03 216,500 -0.24(-0.70%)
Apr 09, 2008 34.61 34.90 34.10 34.27 259,900 -0.35(-1.01%)
Apr 08, 2008 34.54 34.73 34.33 34.62 253,500 +0.02(+0.06%)
Apr 07, 2008 34.30 34.89 34.08 34.60 305,000 +0.55(+1.62%)
Apr 04, 2008 34.50 34.97 34.02 34.05 398,162 -0.55(-1.59%)
Apr 03, 2008 34.64 35.29 34.47 34.60 496,600 -0.31(-0.89%)
Apr 02, 2008 35.95 36.05 34.87 34.91 718,620 -0.36(-1.02%)
Apr 01, 2008 34.66 35.27 34.48 35.27 371,700 +0.95(+2.77%)
Mar 31, 2008 34.02 34.32 33.77 34.32 555,768 +0.47(+1.39%)
Mar 28, 2008 34.21 34.32 33.78 33.85 429,597 -0.20(-0.59%)
Mar 27, 2008 33.90 34.48 33.84 34.05 482,625 +0.25(+0.74%)
Mar 26, 2008 34.43 34.45 33.80 33.80 599,303 -0.71(-2.06%)
Mar 25, 2008 34.30 34.66 34.11 34.51 339,900 +0.32(+0.94%)
Mar 24, 2008 33.95 34.57 33.93 34.19 392,920 +0.23(+0.68%)
Mar 21, 2008 33.90 34.09 33.61 33.96 378,474 +0.00(+0.00%)
Mar 20, 2008 33.90 34.09 33.61 33.96 378,474 -0.02(-0.06%)
Mar 19, 2008 34.49 34.98 33.98 33.98 513,700 -0.41(-1.19%)
Mar 18, 2008 34.28 34.47 33.80 34.39 570,900 +0.57(+1.69%)
Mar 17, 2008 33.76 34.19 33.45 33.82 443,644 -0.61(-1.77%)
Mar 14, 2008 34.86 34.95 34.02 34.43 410,100 -0.30(-0.86%)
Mar 13, 2008 33.90 34.91 33.90 34.73 380,800 +0.27(+0.78%)
Mar 12, 2008 34.90 35.03 34.45 34.46 301,000 -0.32(-0.92%)
Mar 11, 2008 34.98 35.06 34.18 34.78 377,705 +0.42(+1.22%)
Mar 10, 2008 34.49 34.71 34.28 34.36 345,803 -0.19(-0.55%)
Mar 07, 2008 34.20 34.72 34.02 34.55 399,457 +0.11(+0.32%)
Mar 06, 2008 35.15 35.28 34.44 34.44 394,052 -0.89(-2.52%)
Mar 05, 2008 35.50 35.56 34.96 35.33 324,303 -0.21(-0.59%)
Mar 04, 2008 34.81 35.62 34.81 35.54 533,900 +0.51(+1.46%)
Mar 03, 2008 34.75 35.17 34.44 35.03 428,200 +0.35(+1.01%)
Feb 29, 2008 35.75 35.75 34.63 34.68 510,270 -1.12(-3.13%)
Feb 28, 2008 36.05 36.16 35.70 35.80 353,400 -0.36(-1.00%)
Feb 27, 2008 36.54 36.54 36.10 36.16 375,200 -0.28(-0.77%)
Feb 26, 2008 36.16 36.55 36.14 36.44 460,750 +0.02(+0.05%)
Feb 25, 2008 35.69 36.47 35.65 36.42 464,800 +0.77(+2.16%)
Feb 22, 2008 35.80 35.91 35.32 35.65 687,801 -0.12(-0.34%)
Feb 21, 2008 36.64 36.71 35.73 35.77 554,825 -0.73(-2.00%)
Feb 20, 2008 36.03 36.74 35.94 36.50 556,200 +0.23(+0.63%)
Feb 19, 2008 36.69 36.83 36.07 36.27 392,750 -0.11(-0.30%)
Feb 18, 2008 36.37 36.45 35.99 36.38 0 +0.00(+0.00%)
Feb 15, 2008 36.37 36.45 35.99 36.38 336,519 -0.05(-0.14%)
Feb 14, 2008 36.46 36.80 36.23 36.43 542,525 -0.01(-0.03%)
Feb 13, 2008 37.47 37.47 36.28 36.44 574,379 -0.66(-1.78%)
Feb 12, 2008 36.99 37.30 36.83 37.10 445,349 +0.22(+0.60%)
Feb 11, 2008 36.89 36.93 36.29 36.88 417,271 -0.04(-0.11%)
Feb 08, 2008 36.76 37.29 36.71 36.92 416,861 +0.16(+0.44%)
Feb 07, 2008 37.30 37.30 35.60 36.76 804,851 -0.87(-2.31%)
Feb 06, 2008 38.10 38.20 37.51 37.63 291,000 -0.21(-0.55%)
Feb 05, 2008 38.42 38.75 37.84 37.84 401,982 -1.19(-3.05%)
Feb 04, 2008 38.46 39.13 38.26 39.03 488,100 +0.57(+1.48%)
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.