Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 27.67 27.98 27.49 27.51 57,893,582 -0.12(-0.43%)
Jun 27, 2008 27.68 27.91 27.46 27.63 73,293,611 -0.12(-0.43%)
Jun 26, 2008 28.03 28.20 27.75 27.75 67,078,350 -0.60(-2.12%)
Jun 25, 2008 27.81 28.67 27.76 28.35 64,278,101 +0.62(+2.24%)
Jun 24, 2008 27.92 28.01 27.51 27.73 65,218,278 -0.24(-0.86%)
Jun 23, 2008 28.30 28.41 27.79 27.97 57,145,801 -0.26(-0.92%)
Jun 20, 2008 28.89 28.92 28.10 28.23 97,483,898 -0.70(-2.42%)
Jun 19, 2008 28.55 29.19 28.33 28.93 62,037,791 +0.47(+1.65%)
Jun 18, 2008 28.55 28.86 28.46 28.46 49,677,738 -0.34(-1.18%)
Jun 17, 2008 29.04 29.12 28.79 28.80 44,255,359 -0.13(-0.45%)
Jun 16, 2008 29.02 29.11 28.64 28.93 74,719,193 -0.14(-0.48%)
Jun 13, 2008 28.63 29.57 28.50 29.07 131,959,046 +0.83(+2.94%)
Jun 12, 2008 27.40 28.55 27.19 28.24 113,959,547 +1.12(+4.13%)
Jun 11, 2008 27.85 27.94 27.11 27.12 58,113,604 -0.77(-2.76%)
Jun 10, 2008 28.05 28.29 27.32 27.89 77,424,321 +0.18(+0.65%)
Jun 09, 2008 27.65 27.91 27.30 27.71 66,774,692 +0.22(+0.80%)
Jun 06, 2008 27.99 28.17 27.49 27.49 78,490,561 -0.81(-2.86%)
Jun 05, 2008 27.72 28.30 27.60 28.30 76,031,491 +0.76(+2.76%)
Jun 04, 2008 27.28 27.64 27.20 27.54 79,586,351 +0.23(+0.84%)
Jun 03, 2008 27.91 28.31 27.27 27.31 86,629,870 -0.49(-1.76%)
Jun 02, 2008 28.24 28.36 27.55 27.80 77,031,791 -0.52(-1.84%)
May 30, 2008 28.38 28.70 28.20 28.32 63,367,254 +0.01(+0.04%)
May 29, 2008 28.21 28.68 28.14 28.31 47,678,498 +0.13(+0.46%)
May 28, 2008 28.55 28.57 28.04 28.18 52,050,440 -0.26(-0.91%)
May 27, 2008 28.11 28.50 28.05 28.44 47,247,800 +0.39(+1.39%)
May 26, 2008 28.26 28.33 27.95 28.05 48,911,380 +0.00(+0.00%)
May 23, 2008 28.26 28.33 27.95 28.05 48,895,713 -0.42(-1.48%)
May 22, 2008 28.28 28.70 28.18 28.47 52,203,086 +0.22(+0.78%)
May 21, 2008 28.81 29.05 28.19 28.25 60,096,421 -0.51(-1.77%)
May 20, 2008 29.30 29.31 28.63 28.76 75,734,835 -0.70(-2.38%)
May 19, 2008 29.87 29.89 29.31 29.46 59,616,140 -0.53(-1.77%)
May 16, 2008 30.47 30.48 29.92 29.99 81,538,204 -0.46(-1.51%)
May 15, 2008 29.98 30.53 29.94 30.45 53,355,712 +0.52(+1.74%)
May 14, 2008 29.89 30.26 29.73 29.93 66,732,228 +0.15(+0.50%)
May 13, 2008 30.00 30.13 29.53 29.78 70,908,293 -0.21(-0.70%)
May 12, 2008 29.40 30.06 29.35 29.99 64,279,289 +0.60(+2.04%)
May 09, 2008 29.21 29.55 28.95 29.39 51,610,089 +0.12(+0.41%)
May 08, 2008 29.28 29.39 29.00 29.27 69,589,792 +0.06(+0.21%)
May 07, 2008 29.69 30.14 29.08 29.21 88,775,069 -0.49(-1.65%)
May 06, 2008 29.00 29.86 28.93 29.70 93,550,092 +0.62(+2.13%)
May 05, 2008 29.93 30.23 28.99 29.08 119,609,446 -0.16(-0.55%)
May 02, 2008 29.59 29.62 28.86 29.24 65,985,950 -0.16(-0.54%)
May 01, 2008 28.50 29.49 28.48 29.40 71,683,586 +0.88(+3.09%)
Apr 30, 2008 28.74 29.21 28.51 28.52 74,647,723 -0.12(-0.42%)
Apr 29, 2008 28.80 28.90 28.45 28.64 84,414,419 -0.35(-1.21%)
Apr 28, 2008 29.80 29.83 28.82 28.99 97,442,444 -0.84(-2.82%)
Apr 25, 2008 30.05 30.39 29.60 29.83 145,146,292 -1.97(-6.19%)
Apr 24, 2008 31.63 32.10 31.16 31.80 116,024,695 +0.35(+1.11%)
Apr 23, 2008 30.45 31.46 30.30 31.45 98,250,814 +1.20(+3.97%)
Apr 22, 2008 30.64 30.70 29.97 30.25 67,360,636 -0.17(-0.56%)
Apr 21, 2008 30.19 30.60 30.12 30.42 54,371,749 +0.42(+1.40%)
Apr 18, 2008 30.01 30.10 29.61 30.00 73,621,858 +0.78(+2.67%)
Apr 17, 2008 29.12 29.34 28.90 29.22 48,746,570 +0.27(+0.93%)
Apr 16, 2008 28.57 29.05 28.38 28.95 54,070,796 +0.70(+2.48%)
Apr 15, 2008 28.12 28.48 28.03 28.25 34,035,480 +0.19(+0.68%)
Apr 14, 2008 28.24 28.31 27.93 28.06 43,350,095 -0.22(-0.78%)
Apr 11, 2008 28.26 29.01 28.21 28.28 54,368,819 -0.83(-2.85%)
Apr 10, 2008 28.83 29.40 28.80 29.11 65,593,020 +0.22(+0.76%)
Apr 09, 2008 28.72 29.04 28.54 28.89 45,844,135 +0.14(+0.49%)
Apr 08, 2008 28.94 29.00 28.54 28.75 44,733,428 -0.41(-1.41%)
Apr 07, 2008 29.55 29.59 29.03 29.16 44,432,314 +0.00(+0.00%)
Apr 04, 2008 29.13 29.26 28.74 29.16 43,836,191 +0.16(+0.55%)
Apr 03, 2008 29.00 29.32 28.80 29.00 38,961,270 -0.16(-0.55%)
Apr 02, 2008 29.57 29.58 29.00 29.16 49,499,396 -0.34(-1.15%)
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.