Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 28.67 29.16 28.37 28.97 9,273,153 +0.35(+1.24%)
May 29, 2008 27.45 28.93 27.45 28.62 20,698,902 +1.32(+4.82%)
May 28, 2008 26.96 27.44 26.75 27.30 9,284,152 +0.47(+1.73%)
May 27, 2008 26.85 27.41 26.37 26.84 9,099,203 -0.03(-0.12%)
May 26, 2008 26.49 27.29 26.37 26.87 0 +0.00(+0.00%)
May 23, 2008 26.49 27.29 26.37 26.87 9,242,706 +0.30(+1.14%)
May 22, 2008 26.47 26.68 26.06 26.56 8,318,318 +0.12(+0.45%)
May 21, 2008 26.90 27.15 26.38 26.45 9,907,954 -0.45(-1.66%)
May 20, 2008 27.26 27.28 26.60 26.89 8,337,363 -0.46(-1.68%)
May 19, 2008 27.92 27.93 27.25 27.35 6,911,673 -0.58(-2.09%)
May 16, 2008 28.18 28.18 27.45 27.94 7,439,635 -0.15(-0.53%)
May 15, 2008 27.85 28.15 27.35 28.08 7,508,918 +0.24(+0.85%)
May 14, 2008 27.25 28.00 27.07 27.85 8,157,298 +0.78(+2.86%)
May 13, 2008 26.98 27.23 26.69 27.07 6,931,684 -0.02(-0.09%)
May 12, 2008 26.14 27.16 26.11 27.10 9,721,996 +1.08(+4.15%)
May 09, 2008 26.06 26.34 25.86 26.02 4,584,836 -0.07(-0.29%)
May 08, 2008 27.30 27.30 25.91 26.09 14,467,249 -0.87(-3.22%)
May 07, 2008 27.71 27.79 26.86 26.96 7,536,856 -0.61(-2.23%)
May 06, 2008 27.04 27.84 26.95 27.58 6,812,001 +0.36(+1.32%)
May 05, 2008 27.71 27.72 27.06 27.22 7,703,166 -0.66(-2.36%)
May 02, 2008 27.96 28.13 27.46 27.87 10,321,224 +0.07(+0.27%)
May 01, 2008 26.70 27.80 26.56 27.80 9,310,263 +1.10(+4.14%)
Apr 30, 2008 27.65 27.66 26.55 26.69 8,603,797 -0.84(-3.06%)
Apr 29, 2008 28.14 28.46 27.33 27.54 10,107,941 -0.58(-2.07%)
Apr 28, 2008 28.08 28.51 27.68 28.12 9,635,636 +0.14(+0.51%)
Apr 25, 2008 27.45 28.00 27.22 27.98 9,861,894 +0.71(+2.59%)
Apr 24, 2008 26.99 27.77 26.69 27.27 10,871,587 +0.21(+0.78%)
Apr 23, 2008 26.34 27.13 26.24 27.06 7,115,608 +0.77(+2.93%)
Apr 22, 2008 27.01 27.01 26.09 26.29 7,381,613 -0.87(-3.20%)
Apr 21, 2008 26.94 27.30 26.76 27.16 7,759,632 -0.04(-0.14%)
Apr 18, 2008 26.69 27.27 26.69 27.20 12,226,261 +0.83(+3.15%)
Apr 17, 2008 26.50 26.50 26.07 26.37 6,010,300 -0.19(-0.70%)
Apr 16, 2008 26.15 26.60 25.89 26.55 7,260,628 +0.64(+2.47%)
Apr 15, 2008 25.60 25.97 25.30 25.91 7,511,845 +0.45(+1.78%)
Apr 14, 2008 25.44 25.71 25.17 25.46 8,206,862 -0.09(-0.36%)
Apr 11, 2008 25.85 26.19 25.50 25.55 6,784,351 -0.56(-2.16%)
Apr 10, 2008 25.66 26.53 25.61 26.12 8,123,460 +0.51(+1.99%)
Apr 09, 2008 26.34 26.38 25.39 25.61 7,865,275 -0.57(-2.18%)
Apr 08, 2008 26.25 26.42 25.96 26.18 6,658,135 -0.21(-0.80%)
Apr 07, 2008 26.86 26.86 26.20 26.39 6,185,180 -0.22(-0.84%)
Apr 04, 2008 26.20 26.94 26.07 26.61 9,594,207 +0.22(+0.85%)
Apr 03, 2008 26.84 26.84 26.04 26.39 15,659,407 -0.87(-3.21%)
Apr 02, 2008 28.31 28.33 26.92 27.27 31,587,912 +0.29(+1.08%)
Apr 01, 2008 26.03 27.07 26.02 26.97 15,323,995 +1.25(+4.85%)
Mar 31, 2008 25.44 26.01 25.12 25.73 10,949,062 +0.56(+2.22%)
Mar 28, 2008 25.69 25.71 25.00 25.17 13,562,631 -1.06(-4.05%)
Mar 27, 2008 26.25 27.30 26.23 26.23 13,439,404 -0.01(-0.02%)
Mar 26, 2008 26.09 26.31 25.84 26.24 11,570,717 -0.32(-1.19%)
Mar 25, 2008 26.84 27.10 26.07 26.55 9,249,154 -0.30(-1.11%)
Mar 24, 2008 26.84 27.38 26.65 26.85 13,811,598 +0.53(+2.03%)
Mar 21, 2008 25.14 26.51 25.03 26.32 13,867,131 +0.00(+0.00%)
Mar 20, 2008 25.14 26.51 25.03 26.32 13,867,131 +1.20(+4.79%)
Mar 19, 2008 25.58 25.88 25.09 25.11 8,132,202 -0.40(-1.56%)
Mar 18, 2008 24.89 25.60 24.68 25.51 13,148,765 +1.04(+4.26%)
Mar 17, 2008 24.29 25.07 24.05 24.47 11,815,246 -0.36(-1.45%)
Mar 14, 2008 25.34 25.52 24.36 24.83 8,706,531 -0.37(-1.48%)
Mar 13, 2008 24.73 25.47 24.36 25.20 9,603,661 +0.16(+0.64%)
Mar 12, 2008 25.73 26.07 24.96 25.04 8,975,489 -0.64(-2.49%)
Mar 11, 2008 25.70 25.93 24.90 25.68 11,500,493 +1.01(+4.07%)
Mar 10, 2008 24.76 25.16 24.49 24.67 10,782,697 -0.07(-0.28%)
Mar 07, 2008 25.09 25.58 24.47 24.74 16,037,876 -0.60(-2.38%)
Mar 06, 2008 26.43 26.46 25.22 25.34 13,581,494 -1.22(-4.58%)
Mar 05, 2008 26.56 27.11 26.20 26.56 8,089,213 +0.12(+0.47%)
Mar 04, 2008 26.34 26.69 26.08 26.43 26,472,938 -0.42(-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.