Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 28.69 29.18 28.39 29.00 9,265,605 +0.35(+1.24%)
May 29, 2008 27.47 28.95 27.47 28.64 20,682,054 +1.32(+4.82%)
May 28, 2008 26.98 27.46 26.77 27.32 9,276,595 +0.47(+1.73%)
May 27, 2008 26.87 27.43 26.39 26.86 9,091,796 -0.03(-0.12%)
May 26, 2008 26.51 27.31 26.39 26.89 0 +0.00(+0.00%)
May 23, 2008 26.51 27.31 26.39 26.89 9,235,182 +0.30(+1.14%)
May 22, 2008 26.49 26.70 26.08 26.59 8,311,547 +0.12(+0.45%)
May 21, 2008 26.92 27.17 26.40 26.47 9,899,889 -0.45(-1.66%)
May 20, 2008 27.28 27.30 26.62 26.91 8,330,577 -0.46(-1.68%)
May 19, 2008 27.95 27.95 27.27 27.37 6,906,047 -0.58(-2.09%)
May 16, 2008 28.21 28.21 27.47 27.96 7,433,580 -0.15(-0.53%)
May 15, 2008 27.87 28.18 27.37 28.11 7,502,806 +0.24(+0.85%)
May 14, 2008 27.28 28.02 27.10 27.87 8,150,658 +0.78(+2.87%)
May 13, 2008 27.00 27.25 26.71 27.10 6,926,041 -0.02(-0.09%)
May 12, 2008 26.16 27.18 26.13 27.12 9,714,083 +1.08(+4.15%)
May 09, 2008 26.08 26.36 25.88 26.04 4,581,104 -0.07(-0.29%)
May 08, 2008 27.32 27.32 25.93 26.11 14,455,473 -0.87(-3.22%)
May 07, 2008 27.73 27.81 26.88 26.98 7,530,721 -0.61(-2.23%)
May 06, 2008 27.06 27.86 26.97 27.60 6,806,456 +0.36(+1.32%)
May 05, 2008 27.73 27.75 27.08 27.24 7,696,896 -0.66(-2.36%)
May 02, 2008 27.98 28.16 27.48 27.90 10,312,822 +0.07(+0.27%)
May 01, 2008 26.72 27.82 26.58 27.82 9,302,684 +1.11(+4.14%)
Apr 30, 2008 27.67 27.69 26.57 26.72 8,596,793 -0.84(-3.06%)
Apr 29, 2008 28.16 28.49 27.36 27.56 10,099,714 -0.58(-2.07%)
Apr 28, 2008 28.10 28.54 27.70 28.14 9,627,792 +0.14(+0.51%)
Apr 25, 2008 27.47 28.02 27.24 28.00 9,853,867 +0.71(+2.59%)
Apr 24, 2008 27.01 27.79 26.72 27.29 10,862,738 +0.21(+0.78%)
Apr 23, 2008 26.36 27.15 26.26 27.08 7,109,816 +0.77(+2.93%)
Apr 22, 2008 27.03 27.03 26.11 26.31 7,375,604 -0.87(-3.20%)
Apr 21, 2008 26.96 27.32 26.78 27.18 7,753,316 -0.04(-0.14%)
Apr 18, 2008 26.71 27.29 26.71 27.22 12,216,309 +0.83(+3.15%)
Apr 17, 2008 26.52 26.52 26.10 26.39 6,005,407 -0.19(-0.70%)
Apr 16, 2008 26.18 26.62 25.92 26.57 7,254,718 +0.64(+2.47%)
Apr 15, 2008 25.62 25.99 25.33 25.93 7,505,730 +0.45(+1.78%)
Apr 14, 2008 25.46 25.74 25.19 25.48 8,200,182 -0.09(-0.36%)
Apr 11, 2008 25.87 26.21 25.52 25.57 6,778,829 -0.57(-2.16%)
Apr 10, 2008 25.69 26.55 25.64 26.14 8,116,848 +0.51(+1.99%)
Apr 09, 2008 26.36 26.41 25.41 25.63 7,858,873 -0.57(-2.18%)
Apr 08, 2008 26.28 26.44 25.98 26.20 6,652,715 -0.21(-0.80%)
Apr 07, 2008 26.88 26.88 26.22 26.41 6,180,145 -0.22(-0.84%)
Apr 04, 2008 26.22 26.96 26.10 26.64 9,586,398 +0.22(+0.85%)
Apr 03, 2008 26.86 26.86 26.06 26.41 15,646,660 -0.88(-3.21%)
Apr 02, 2008 28.34 28.36 26.94 27.29 31,562,200 +0.29(+1.08%)
Apr 01, 2008 26.05 27.09 26.05 27.00 15,311,522 +1.25(+4.85%)
Mar 31, 2008 25.46 26.03 25.15 25.75 10,940,149 +0.56(+2.22%)
Mar 28, 2008 25.71 25.73 25.02 25.19 13,551,591 -1.06(-4.05%)
Mar 27, 2008 26.27 27.32 26.25 26.25 13,428,464 -0.01(-0.02%)
Mar 26, 2008 26.11 26.33 25.87 26.26 11,561,299 -0.32(-1.19%)
Mar 25, 2008 26.87 27.13 26.10 26.57 9,241,625 -0.30(-1.11%)
Mar 24, 2008 26.86 27.41 26.67 26.87 13,800,355 +0.53(+2.03%)
Mar 21, 2008 25.16 26.54 25.05 26.34 13,855,843 +0.00(+0.00%)
Mar 20, 2008 25.16 26.54 25.05 26.34 13,855,843 +1.20(+4.79%)
Mar 19, 2008 25.60 25.90 25.11 25.13 8,125,582 -0.40(-1.56%)
Mar 18, 2008 24.91 25.62 24.70 25.53 13,138,062 +1.04(+4.26%)
Mar 17, 2008 24.31 25.09 24.06 24.49 11,805,629 -0.36(-1.45%)
Mar 14, 2008 25.36 25.54 24.38 24.85 8,699,444 -0.37(-1.48%)
Mar 13, 2008 24.75 25.49 24.38 25.22 9,595,843 +0.16(+0.64%)
Mar 12, 2008 25.75 26.10 24.98 25.06 8,968,183 -0.64(-2.49%)
Mar 11, 2008 25.72 25.95 24.92 25.70 11,491,132 +1.01(+4.07%)
Mar 10, 2008 24.78 25.18 24.51 24.69 10,773,920 -0.07(-0.28%)
Mar 07, 2008 25.11 25.60 24.49 24.76 16,024,821 -0.60(-2.38%)
Mar 06, 2008 26.46 26.48 25.24 25.36 13,570,439 -1.22(-4.58%)
Mar 05, 2008 26.58 27.13 26.23 26.58 8,082,629 +0.12(+0.47%)
Mar 04, 2008 26.36 26.72 26.10 26.46 26,451,388 -0.42(-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.