Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 29.56 30.06 29.25 29.87 8,994,648 +0.36(+1.24%)
May 29, 2008 28.30 29.82 28.30 29.50 20,077,242 +1.36(+4.82%)
May 28, 2008 27.80 28.29 27.58 28.15 9,005,317 +0.48(+1.73%)
May 27, 2008 27.68 28.26 27.19 27.67 8,825,922 -0.03(-0.12%)
May 26, 2008 27.31 28.14 27.19 27.70 0 +0.00(+0.00%)
May 23, 2008 27.31 28.14 27.19 27.70 8,965,116 +0.31(+1.14%)
May 22, 2008 27.29 27.51 26.87 27.39 8,068,490 +0.12(+0.45%)
May 21, 2008 27.73 27.99 27.19 27.27 9,610,384 -0.46(-1.66%)
May 20, 2008 28.10 28.12 27.42 27.73 8,086,963 -0.47(-1.68%)
May 19, 2008 28.79 28.79 28.09 28.20 6,704,091 -0.60(-2.09%)
May 16, 2008 29.06 29.06 28.30 28.80 7,216,198 -0.15(-0.53%)
May 15, 2008 28.71 29.02 28.19 28.95 7,283,399 +0.24(+0.85%)
May 14, 2008 28.10 28.86 27.91 28.71 7,912,307 +0.80(+2.86%)
May 13, 2008 27.82 28.07 27.51 27.91 6,723,501 -0.03(-0.09%)
May 12, 2008 26.95 28.00 26.92 27.94 9,430,011 +1.11(+4.15%)
May 09, 2008 26.86 27.16 26.66 26.82 4,447,138 -0.08(-0.29%)
May 08, 2008 28.15 28.15 26.72 26.90 14,032,748 -0.90(-3.22%)
May 07, 2008 28.56 28.65 27.69 27.80 7,310,498 -0.63(-2.23%)
May 06, 2008 27.87 28.70 27.78 28.43 6,607,413 +0.37(+1.32%)
May 05, 2008 28.56 28.58 27.90 28.06 7,471,814 -0.68(-2.36%)
May 02, 2008 28.83 29.01 28.31 28.74 10,011,242 +0.08(+0.27%)
May 01, 2008 27.53 28.66 27.38 28.66 9,030,643 +1.14(+4.14%)
Apr 30, 2008 28.51 28.52 27.37 27.52 8,345,395 -0.87(-3.06%)
Apr 29, 2008 29.01 29.34 28.18 28.39 9,804,365 -0.60(-2.07%)
Apr 28, 2008 28.95 29.40 28.54 28.99 9,346,244 +0.15(+0.51%)
Apr 25, 2008 28.30 28.86 28.06 28.85 9,565,708 +0.73(+2.59%)
Apr 24, 2008 27.82 28.63 27.52 28.12 10,545,076 +0.22(+0.78%)
Apr 23, 2008 27.16 27.97 27.05 27.90 6,901,902 +0.79(+2.93%)
Apr 22, 2008 27.85 27.85 26.90 27.11 7,159,917 -0.90(-3.20%)
Apr 21, 2008 27.77 28.15 27.59 28.00 7,526,584 -0.04(-0.14%)
Apr 18, 2008 27.51 28.12 27.51 28.04 11,859,064 +0.86(+3.15%)
Apr 17, 2008 27.32 27.32 26.88 27.18 5,829,790 -0.19(-0.70%)
Apr 16, 2008 26.96 27.43 26.70 27.37 7,042,566 +0.66(+2.47%)
Apr 15, 2008 26.39 26.77 26.09 26.72 7,286,238 +0.47(+1.78%)
Apr 14, 2008 26.23 26.51 25.95 26.25 7,960,382 -0.10(-0.36%)
Apr 11, 2008 26.65 27.00 26.29 26.34 6,580,594 -0.58(-2.16%)
Apr 10, 2008 26.46 27.35 26.41 26.93 7,879,485 +0.52(+1.99%)
Apr 09, 2008 27.16 27.20 26.18 26.40 7,629,054 -0.59(-2.18%)
Apr 08, 2008 27.07 27.24 26.77 26.99 6,458,168 -0.22(-0.80%)
Apr 07, 2008 27.69 27.69 27.01 27.21 5,999,418 -0.23(-0.84%)
Apr 04, 2008 27.01 27.78 26.88 27.44 9,306,060 +0.23(+0.85%)
Apr 03, 2008 27.67 27.67 26.84 27.21 15,189,101 -0.90(-3.21%)
Apr 02, 2008 29.19 29.21 27.75 28.11 30,639,218 +0.30(+1.08%)
Apr 01, 2008 26.84 27.91 26.83 27.81 14,863,763 +1.29(+4.85%)
Mar 31, 2008 26.23 26.81 25.90 26.52 10,620,223 +0.58(+2.22%)
Mar 28, 2008 26.48 26.50 25.78 25.95 13,155,298 -1.09(-4.05%)
Mar 27, 2008 27.06 28.15 27.04 27.04 13,035,772 -0.01(-0.02%)
Mar 26, 2008 26.90 27.12 26.64 27.05 11,223,209 -0.33(-1.19%)
Mar 25, 2008 27.67 27.94 26.88 27.37 8,971,370 -0.31(-1.11%)
Mar 24, 2008 27.67 28.23 27.48 27.68 13,396,788 +0.55(+2.03%)
Mar 21, 2008 25.92 27.34 25.81 27.13 13,450,653 +0.00(+0.00%)
Mar 20, 2008 25.92 27.34 25.81 27.13 13,450,653 +1.24(+4.79%)
Mar 19, 2008 26.38 26.68 25.86 25.89 7,887,964 -0.41(-1.56%)
Mar 18, 2008 25.66 26.39 25.44 26.30 12,753,862 +1.07(+4.26%)
Mar 17, 2008 25.04 25.84 24.79 25.22 11,460,394 -0.37(-1.45%)
Mar 14, 2008 26.12 26.31 25.11 25.60 8,445,044 -0.38(-1.48%)
Mar 13, 2008 25.50 26.26 25.11 25.98 9,315,230 +0.17(+0.64%)
Mar 12, 2008 26.52 26.88 25.73 25.81 8,705,925 -0.66(-2.49%)
Mar 11, 2008 26.50 26.73 25.67 26.47 11,155,094 +1.04(+4.07%)
Mar 10, 2008 25.53 25.94 25.25 25.44 10,458,855 -0.07(-0.28%)
Mar 07, 2008 25.87 26.38 25.22 25.51 15,556,203 -0.62(-2.37%)
Mar 06, 2008 27.25 27.28 26.00 26.13 13,173,595 -1.25(-4.58%)
Mar 05, 2008 27.38 27.95 27.02 27.38 7,846,266 +0.13(+0.47%)
Mar 04, 2008 27.16 27.52 26.88 27.25 25,677,864 -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.