Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 29.58 30.09 29.27 29.89 8,987,327 +0.36(+1.24%)
May 29, 2008 28.32 29.85 28.32 29.53 20,060,902 +1.36(+4.82%)
May 28, 2008 27.82 28.31 27.60 28.17 8,997,987 +0.48(+1.73%)
May 27, 2008 27.70 28.28 27.21 27.69 8,818,739 -0.03(-0.12%)
May 26, 2008 27.33 28.16 27.21 27.72 0 +0.00(+0.00%)
May 23, 2008 27.33 28.16 27.21 27.72 8,957,819 +0.31(+1.14%)
May 22, 2008 27.31 27.53 26.89 27.41 8,061,923 +0.12(+0.45%)
May 21, 2008 27.75 28.01 27.22 27.29 9,602,562 -0.46(-1.66%)
May 20, 2008 28.13 28.15 27.44 27.75 8,080,381 -0.47(-1.68%)
May 19, 2008 28.81 28.82 28.11 28.22 6,698,635 -0.60(-2.09%)
May 16, 2008 29.08 29.08 28.32 28.82 7,210,324 -0.15(-0.53%)
May 15, 2008 28.73 29.05 28.22 28.98 7,277,471 +0.24(+0.85%)
May 14, 2008 28.12 28.89 27.93 28.73 7,905,867 +0.80(+2.86%)
May 13, 2008 27.84 28.09 27.54 27.93 6,718,029 -0.03(-0.09%)
May 12, 2008 26.97 28.02 26.94 27.96 9,422,336 +1.11(+4.15%)
May 09, 2008 26.88 27.18 26.68 26.85 4,443,518 -0.08(-0.29%)
May 08, 2008 28.17 28.17 26.74 26.92 14,021,326 -0.90(-3.22%)
May 07, 2008 28.59 28.67 27.72 27.82 7,304,548 -0.63(-2.23%)
May 06, 2008 27.90 28.72 27.81 28.45 6,602,035 +0.37(+1.32%)
May 05, 2008 28.59 28.61 27.92 28.08 7,465,732 -0.68(-2.36%)
May 02, 2008 28.85 29.03 28.33 28.76 10,003,093 +0.08(+0.27%)
May 01, 2008 27.55 28.68 27.40 28.68 9,023,293 +1.14(+4.14%)
Apr 30, 2008 28.53 28.54 27.40 27.54 8,338,602 -0.87(-3.06%)
Apr 29, 2008 29.04 29.37 28.20 28.41 9,796,385 -0.60(-2.07%)
Apr 28, 2008 28.97 29.42 28.56 29.02 9,338,637 +0.15(+0.51%)
Apr 25, 2008 28.32 28.89 28.08 28.87 9,557,922 +0.73(+2.59%)
Apr 24, 2008 27.84 28.65 27.54 28.14 10,536,493 +0.22(+0.78%)
Apr 23, 2008 27.18 27.99 27.07 27.92 6,896,284 +0.79(+2.93%)
Apr 22, 2008 27.87 27.87 26.92 27.13 7,154,090 -0.90(-3.20%)
Apr 21, 2008 27.79 28.17 27.61 28.02 7,520,458 -0.04(-0.14%)
Apr 18, 2008 27.54 28.14 27.54 28.06 11,849,412 +0.86(+3.15%)
Apr 17, 2008 27.35 27.35 26.90 27.20 5,825,044 -0.19(-0.70%)
Apr 16, 2008 26.99 27.45 26.72 27.40 7,036,834 +0.66(+2.47%)
Apr 15, 2008 26.41 26.79 26.11 26.74 7,280,308 +0.47(+1.78%)
Apr 14, 2008 26.25 26.53 25.97 26.27 7,953,902 -0.10(-0.36%)
Apr 11, 2008 26.67 27.02 26.31 26.37 6,575,238 -0.58(-2.16%)
Apr 10, 2008 26.48 27.37 26.43 26.95 7,873,072 +0.52(+1.99%)
Apr 09, 2008 27.18 27.22 26.20 26.42 7,622,844 -0.59(-2.18%)
Apr 08, 2008 27.09 27.26 26.79 27.01 6,452,912 -0.22(-0.80%)
Apr 07, 2008 27.72 27.72 27.03 27.23 5,994,535 -0.23(-0.84%)
Apr 04, 2008 27.03 27.80 26.90 27.46 9,298,486 +0.23(+0.85%)
Apr 03, 2008 27.69 27.69 26.86 27.23 15,176,738 -0.90(-3.21%)
Apr 02, 2008 29.21 29.23 27.77 28.13 30,614,280 +0.30(+1.08%)
Apr 01, 2008 26.86 27.93 26.85 27.83 14,851,665 +1.29(+4.85%)
Mar 31, 2008 26.25 26.83 25.92 26.54 10,611,579 +0.58(+2.22%)
Mar 28, 2008 26.51 26.53 25.80 25.97 13,144,590 -1.09(-4.05%)
Mar 27, 2008 27.08 28.17 27.06 27.06 13,025,162 -0.01(-0.02%)
Mar 26, 2008 26.92 27.15 26.67 27.07 11,214,074 -0.33(-1.19%)
Mar 25, 2008 27.70 27.97 26.90 27.40 8,964,068 -0.31(-1.11%)
Mar 24, 2008 27.69 28.25 27.50 27.70 13,385,884 +0.55(+2.03%)
Mar 21, 2008 25.94 27.36 25.83 27.15 13,439,705 +0.00(+0.00%)
Mar 20, 2008 25.94 27.36 25.83 27.15 13,439,705 +1.24(+4.79%)
Mar 19, 2008 26.40 26.70 25.89 25.91 7,881,543 -0.41(-1.56%)
Mar 18, 2008 25.68 26.41 25.46 26.32 12,743,481 +1.08(+4.26%)
Mar 17, 2008 25.06 25.87 24.81 25.25 11,451,066 -0.37(-1.45%)
Mar 14, 2008 26.14 26.33 25.13 25.62 8,438,170 -0.38(-1.48%)
Mar 13, 2008 25.52 26.28 25.13 26.00 9,307,648 +0.17(+0.64%)
Mar 12, 2008 26.54 26.90 25.75 25.83 8,698,838 -0.66(-2.49%)
Mar 11, 2008 26.52 26.76 25.69 26.49 11,146,014 +1.04(+4.07%)
Mar 10, 2008 25.55 25.96 25.27 25.46 10,450,342 -0.07(-0.28%)
Mar 07, 2008 25.89 26.40 25.25 25.53 15,543,541 -0.62(-2.37%)
Mar 06, 2008 27.27 27.30 26.03 26.15 13,162,872 -1.25(-4.58%)
Mar 05, 2008 27.40 27.97 27.04 27.40 7,839,880 +0.13(+0.47%)
Mar 04, 2008 27.18 27.54 26.91 27.27 25,656,964 -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.