Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 27.07 27.23 26.46 26.55 5,002,406 -0.70(-2.59%)
May 29, 2008 26.39 27.60 26.08 27.25 6,362,570 +0.94(+3.58%)
May 28, 2008 26.89 27.10 26.05 26.31 5,339,435 -0.74(-2.73%)
May 27, 2008 24.69 27.29 24.68 27.05 12,355,437 +2.32(+9.37%)
May 26, 2008 24.92 24.92 24.51 24.73 0 +0.00(+0.00%)
May 23, 2008 24.92 24.92 24.51 24.73 1,650,629 -0.22(-0.87%)
May 22, 2008 24.64 25.00 24.55 24.95 1,117,386 +0.31(+1.26%)
May 21, 2008 25.21 25.21 24.63 24.64 1,402,788 -0.58(-2.28%)
May 20, 2008 25.46 25.48 25.07 25.21 1,135,822 -0.29(-1.14%)
May 19, 2008 25.34 25.73 25.24 25.50 1,447,871 +0.12(+0.48%)
May 16, 2008 25.38 25.46 25.09 25.38 1,420,600 +0.09(+0.37%)
May 15, 2008 25.23 25.41 25.08 25.29 1,794,090 +0.05(+0.19%)
May 14, 2008 25.27 25.40 25.12 25.24 1,438,962 +0.01(+0.05%)
May 13, 2008 25.21 25.39 25.08 25.23 1,067,804 +0.03(+0.11%)
May 12, 2008 25.12 25.23 24.98 25.20 1,197,079 +0.14(+0.57%)
May 09, 2008 25.28 25.30 24.87 25.06 1,291,892 -0.37(-1.46%)
May 08, 2008 25.49 25.67 25.21 25.43 3,793,862 -0.32(-1.24%)
May 07, 2008 26.02 26.07 25.71 25.75 1,709,354 -0.20(-0.78%)
May 06, 2008 25.93 26.03 25.57 25.95 1,587,031 +0.06(+0.24%)
May 05, 2008 25.81 26.01 25.63 25.89 1,363,968 +0.03(+0.13%)
May 02, 2008 26.15 26.26 25.70 25.86 2,009,821 -0.10(-0.39%)
May 01, 2008 25.33 26.05 25.33 25.96 2,743,028 +0.64(+2.51%)
Apr 30, 2008 25.45 25.67 25.26 25.32 2,566,678 +0.01(+0.05%)
Apr 29, 2008 24.62 25.69 24.60 25.31 5,493,447 +0.68(+2.78%)
Apr 28, 2008 24.54 25.26 24.44 24.62 6,126,099 +1.09(+4.63%)
Apr 25, 2008 23.61 23.61 23.37 23.53 2,053,465 -0.01(-0.03%)
Apr 24, 2008 23.94 24.08 23.20 23.54 3,089,820 -0.30(-1.28%)
Apr 23, 2008 23.88 24.08 23.65 23.84 2,146,406 -0.14(-0.59%)
Apr 22, 2008 24.17 24.26 23.88 23.99 1,762,970 -0.24(-0.98%)
Apr 21, 2008 24.06 24.28 24.05 24.22 2,439,065 +0.16(+0.65%)
Apr 18, 2008 24.39 24.54 23.93 24.07 2,792,773 -0.11(-0.45%)
Apr 17, 2008 24.26 24.52 24.18 24.18 2,110,653 -0.20(-0.83%)
Apr 16, 2008 24.56 24.56 24.30 24.38 3,504,289 -0.03(-0.11%)
Apr 15, 2008 24.60 24.60 24.24 24.41 2,426,905 -0.10(-0.41%)
Apr 14, 2008 24.22 24.79 24.22 24.51 2,483,122 +0.20(+0.81%)
Apr 11, 2008 25.70 25.70 24.25 24.31 4,608,776 -1.67(-6.41%)
Apr 10, 2008 26.03 26.09 25.88 25.98 1,059,336 -0.10(-0.39%)
Apr 09, 2008 26.37 26.64 26.05 26.08 2,277,503 -0.29(-1.10%)
Apr 08, 2008 26.49 26.53 26.23 26.37 777,922 -0.14(-0.54%)
Apr 07, 2008 26.58 26.66 26.40 26.51 1,046,181 +0.07(+0.28%)
Apr 04, 2008 26.38 26.53 26.30 26.44 1,376,093 +0.05(+0.21%)
Apr 03, 2008 26.29 26.48 26.15 26.38 1,063,162 -0.05(-0.20%)
Apr 02, 2008 26.55 26.74 26.37 26.44 1,506,816 -0.14(-0.54%)
Apr 01, 2008 25.71 26.58 25.49 26.58 2,545,631 +1.06(+4.17%)
Mar 31, 2008 25.48 25.64 25.22 25.52 2,775,068 -0.08(-0.32%)
Mar 28, 2008 25.98 26.19 25.54 25.60 1,507,551 -0.24(-0.92%)
Mar 27, 2008 25.84 26.03 25.78 25.84 1,656,350 +0.01(+0.05%)
Mar 26, 2008 25.94 26.07 25.66 25.82 1,467,831 -0.35(-1.35%)
Mar 25, 2008 25.96 26.24 25.94 26.17 2,170,745 +0.16(+0.63%)
Mar 24, 2008 25.92 26.05 25.54 26.01 2,042,254 +0.28(+1.11%)
Mar 21, 2008 25.04 25.78 24.93 25.73 2,680,334 +0.00(+0.00%)
Mar 20, 2008 25.04 25.78 24.93 25.73 2,680,334 +0.72(+2.90%)
Mar 19, 2008 24.72 25.37 24.72 25.00 2,696,854 +0.35(+1.40%)
Mar 18, 2008 24.56 24.77 24.30 24.66 2,357,237 +0.35(+1.42%)
Mar 17, 2008 24.22 24.66 24.22 24.31 3,484,969 -0.39(-1.56%)
Mar 14, 2008 25.06 25.21 24.41 24.70 2,933,593 -0.24(-0.95%)
Mar 13, 2008 24.85 25.08 24.53 24.93 2,777,681 -0.06(-0.24%)
Mar 12, 2008 24.69 25.04 24.52 25.00 3,152,298 +0.35(+1.43%)
Mar 11, 2008 24.00 24.64 24.00 24.64 2,675,175 +0.74(+3.09%)
Mar 10, 2008 23.55 24.14 23.55 23.91 1,928,136 +0.16(+0.68%)
Mar 07, 2008 23.99 24.11 23.65 23.74 2,517,292 -0.39(-1.60%)
Mar 06, 2008 25.04 25.04 24.13 24.13 3,280,008 -1.08(-4.27%)
Mar 05, 2008 25.06 25.44 24.94 25.21 2,661,332 +0.18(+0.73%)
Mar 04, 2008 24.93 25.14 24.92 25.02 2,053,460 -0.07(-0.27%)
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.