Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 03, 2008 27.56 28.22 27.05 27.71 14,335,972 +0.17(+0.63%)
Feb 29, 2008 28.43 28.72 27.38 27.54 10,737,174 -1.16(-4.04%)
Feb 28, 2008 29.65 29.65 28.63 28.70 9,597,125 -1.13(-3.78%)
Feb 27, 2008 29.53 30.14 29.44 29.82 8,481,284 +0.05(+0.17%)
Feb 26, 2008 28.82 30.48 28.82 29.77 18,299,174 +0.87(+3.01%)
Feb 25, 2008 28.27 29.02 27.92 28.90 12,623,901 +0.59(+2.08%)
Feb 22, 2008 27.67 28.32 27.21 28.31 11,503,275 +0.30(+1.07%)
Feb 21, 2008 28.57 28.73 27.90 28.01 9,876,652 -0.52(-1.82%)
Feb 20, 2008 28.00 28.73 27.90 28.53 11,020,162 +0.35(+1.25%)
Feb 19, 2008 28.79 28.88 27.79 28.18 14,846,332 -0.39(-1.37%)
Feb 18, 2008 28.17 28.72 27.86 28.57 0 +0.00(+0.00%)
Feb 15, 2008 28.17 28.72 27.86 28.57 31,329,676 -0.74(-2.51%)
Feb 14, 2008 30.03 30.03 29.16 29.30 10,149,967 -0.52(-1.74%)
Feb 13, 2008 30.28 30.42 29.07 29.82 14,117,409 -0.20(-0.68%)
Feb 12, 2008 30.46 30.57 29.78 30.03 10,326,528 -0.30(-0.99%)
Feb 11, 2008 29.93 30.56 29.32 30.33 9,197,806 +0.43(+1.43%)
Feb 08, 2008 30.13 30.48 29.57 29.90 8,955,955 -0.33(-1.10%)
Feb 07, 2008 29.45 30.73 28.94 30.23 13,709,431 +0.60(+2.03%)
Feb 06, 2008 29.70 30.57 29.54 29.63 10,995,237 +0.07(+0.24%)
Feb 05, 2008 30.53 30.82 29.46 29.56 14,712,419 -1.47(-4.73%)
Feb 04, 2008 30.89 31.52 30.77 31.03 13,229,026 -0.01(-0.02%)
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.