Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 29.91 30.43 29.60 30.23 8,886,570 +0.37(+1.24%)
May 29, 2008 28.65 30.19 28.65 29.86 19,835,998 +1.37(+4.82%)
May 28, 2008 28.13 28.63 27.91 28.49 8,897,111 +0.49(+1.73%)
May 27, 2008 28.02 28.60 27.52 28.00 8,719,871 -0.03(-0.12%)
May 26, 2008 27.64 28.48 27.52 28.04 0 +0.00(+0.00%)
May 23, 2008 27.64 28.48 27.52 28.04 8,857,392 +0.32(+1.14%)
May 22, 2008 27.62 27.84 27.20 27.72 7,971,540 +0.12(+0.45%)
May 21, 2008 28.07 28.33 27.53 27.60 9,494,908 -0.47(-1.66%)
May 20, 2008 28.45 28.46 27.75 28.06 7,989,792 -0.48(-1.68%)
May 19, 2008 29.14 29.14 28.43 28.54 6,623,536 -0.61(-2.09%)
May 16, 2008 29.41 29.41 28.64 29.15 7,129,489 -0.16(-0.53%)
May 15, 2008 29.06 29.38 28.54 29.31 7,195,883 +0.25(+0.85%)
May 14, 2008 28.44 29.22 28.25 29.06 7,817,234 +0.81(+2.87%)
May 13, 2008 28.15 28.41 27.85 28.25 6,642,713 -0.03(-0.09%)
May 12, 2008 27.27 28.34 27.25 28.28 9,316,702 +1.13(+4.15%)
May 09, 2008 27.19 27.49 26.98 27.15 4,393,702 -0.08(-0.29%)
May 08, 2008 28.49 28.49 27.04 27.23 13,864,133 -0.91(-3.22%)
May 07, 2008 28.91 29.00 28.03 28.13 7,222,657 -0.64(-2.23%)
May 06, 2008 28.21 29.05 28.12 28.78 6,528,019 +0.38(+1.32%)
May 05, 2008 28.91 28.93 28.24 28.40 7,382,033 -0.69(-2.36%)
May 02, 2008 29.18 29.36 28.65 29.09 9,890,948 +0.08(+0.27%)
May 01, 2008 27.86 29.01 27.71 29.01 8,922,133 +1.15(+4.14%)
Apr 30, 2008 28.85 28.87 27.71 27.86 8,245,118 -0.88(-3.06%)
Apr 29, 2008 29.36 29.70 28.52 28.74 9,686,557 -0.61(-2.07%)
Apr 28, 2008 29.30 29.75 28.89 29.35 9,233,941 +0.15(+0.51%)
Apr 25, 2008 28.64 29.22 28.40 29.20 9,450,768 +0.74(+2.59%)
Apr 24, 2008 28.16 28.98 27.86 28.46 10,418,368 +0.22(+0.78%)
Apr 23, 2008 27.49 28.31 27.38 28.24 6,818,970 +0.80(+2.93%)
Apr 22, 2008 28.19 28.19 27.23 27.43 7,073,885 -0.91(-3.20%)
Apr 21, 2008 28.11 28.49 27.93 28.34 7,436,145 -0.04(-0.14%)
Apr 18, 2008 27.85 28.46 27.85 28.38 11,716,567 +0.87(+3.15%)
Apr 17, 2008 27.66 27.66 27.21 27.51 5,759,740 -0.19(-0.70%)
Apr 16, 2008 27.29 27.76 27.02 27.71 6,957,944 +0.67(+2.47%)
Apr 15, 2008 26.71 27.10 26.41 27.04 7,198,688 +0.47(+1.78%)
Apr 14, 2008 26.55 26.83 26.26 26.57 7,864,731 -0.10(-0.36%)
Apr 11, 2008 26.98 27.32 26.61 26.66 6,501,522 -0.59(-2.16%)
Apr 10, 2008 26.78 27.68 26.73 27.25 7,784,806 +0.53(+1.99%)
Apr 09, 2008 27.49 27.53 26.50 26.72 7,537,384 -0.60(-2.18%)
Apr 08, 2008 27.40 27.57 27.09 27.32 6,380,568 -0.22(-0.80%)
Apr 07, 2008 28.03 28.03 27.34 27.54 5,927,330 -0.23(-0.84%)
Apr 04, 2008 27.34 28.11 27.21 27.77 9,194,240 +0.23(+0.85%)
Apr 03, 2008 28.00 28.00 27.17 27.54 15,006,591 -0.91(-3.21%)
Apr 02, 2008 29.55 29.57 28.09 28.45 30,271,062 +0.30(+1.08%)
Apr 01, 2008 27.16 28.24 27.16 28.15 14,685,162 +1.30(+4.85%)
Mar 31, 2008 26.55 27.14 26.22 26.85 10,492,612 +0.58(+2.22%)
Mar 28, 2008 26.81 26.83 26.09 26.26 12,997,226 -1.11(-4.05%)
Mar 27, 2008 27.39 28.49 27.37 27.37 12,879,136 -0.01(-0.02%)
Mar 26, 2008 27.23 27.45 26.97 27.38 11,088,352 -0.33(-1.19%)
Mar 25, 2008 28.01 28.28 27.21 27.71 8,863,571 -0.31(-1.11%)
Mar 24, 2008 28.00 28.57 27.81 28.02 13,235,814 +0.56(+2.03%)
Mar 21, 2008 26.24 27.67 26.12 27.46 13,289,032 +0.00(+0.00%)
Mar 20, 2008 26.24 27.67 26.12 27.46 13,289,032 +1.26(+4.79%)
Mar 19, 2008 26.70 27.00 26.18 26.20 7,793,183 -0.41(-1.56%)
Mar 18, 2008 25.97 26.71 25.75 26.62 12,600,614 +1.09(+4.26%)
Mar 17, 2008 25.34 26.16 25.09 25.53 11,322,687 -0.38(-1.45%)
Mar 14, 2008 26.44 26.63 25.41 25.91 8,343,569 -0.39(-1.48%)
Mar 13, 2008 25.81 26.58 25.41 26.30 9,203,299 +0.17(+0.64%)
Mar 12, 2008 26.85 27.21 26.04 26.13 8,601,315 -0.67(-2.49%)
Mar 11, 2008 26.82 27.06 25.98 26.79 11,021,056 +1.05(+4.07%)
Mar 10, 2008 25.84 26.26 25.56 25.75 10,333,183 -0.07(-0.28%)
Mar 07, 2008 26.19 26.70 25.53 25.82 15,369,282 -0.63(-2.38%)
Mar 06, 2008 27.58 27.61 26.32 26.44 13,015,303 -1.27(-4.58%)
Mar 05, 2008 27.71 28.29 27.34 27.71 7,751,987 +0.13(+0.47%)
Mar 04, 2008 27.49 27.86 27.21 27.58 25,369,322 -0.44(-1.57%)
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.