Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 28.84 29.01 28.19 28.28 4,695,764 -0.75(-2.59%)
May 29, 2008 28.11 29.41 27.78 29.03 5,972,552 +1.00(+3.58%)
May 28, 2008 28.65 28.87 27.75 28.03 5,012,134 -0.79(-2.73%)
May 27, 2008 26.30 29.07 26.30 28.81 11,598,064 +2.47(+9.37%)
May 26, 2008 26.55 26.55 26.11 26.35 0 +0.00(+0.00%)
May 23, 2008 26.55 26.55 26.11 26.35 1,549,448 -0.23(-0.87%)
May 22, 2008 26.25 26.63 26.15 26.58 1,048,892 +0.33(+1.26%)
May 21, 2008 26.85 26.85 26.24 26.25 1,316,799 -0.61(-2.28%)
May 20, 2008 27.12 27.14 26.71 26.86 1,066,197 -0.31(-1.14%)
May 19, 2008 27.00 27.41 26.89 27.17 1,359,118 +0.13(+0.48%)
May 16, 2008 27.04 27.13 26.73 27.04 1,333,519 +0.10(+0.37%)
May 15, 2008 26.88 27.07 26.72 26.94 1,684,114 +0.05(+0.19%)
May 14, 2008 26.92 27.06 26.77 26.89 1,350,755 +0.01(+0.05%)
May 13, 2008 26.86 27.05 26.71 26.87 1,002,348 +0.03(+0.11%)
May 12, 2008 26.77 26.87 26.61 26.84 1,123,699 +0.15(+0.57%)
May 09, 2008 26.93 26.95 26.49 26.69 1,212,701 -0.40(-1.47%)
May 08, 2008 27.15 27.35 26.86 27.09 3,561,303 -0.34(-1.24%)
May 07, 2008 27.72 27.77 27.39 27.43 1,604,573 -0.22(-0.78%)
May 06, 2008 27.62 27.73 27.24 27.65 1,489,748 +0.07(+0.24%)
May 05, 2008 27.49 27.70 27.31 27.58 1,280,359 +0.04(+0.13%)
May 02, 2008 27.85 27.97 27.38 27.54 1,886,621 -0.11(-0.39%)
May 01, 2008 26.99 27.75 26.99 27.65 2,574,883 +0.68(+2.51%)
Apr 30, 2008 27.11 27.35 26.91 26.97 2,409,344 +0.01(+0.05%)
Apr 29, 2008 26.23 27.37 26.20 26.96 5,156,705 +0.73(+2.78%)
Apr 28, 2008 26.14 26.91 26.04 26.23 5,750,577 +1.16(+4.63%)
Apr 25, 2008 25.16 25.16 24.90 25.07 1,927,590 -0.01(-0.03%)
Apr 24, 2008 25.50 25.65 24.72 25.08 2,900,418 -0.32(-1.28%)
Apr 23, 2008 25.44 25.65 25.20 25.40 2,014,834 -0.15(-0.59%)
Apr 22, 2008 25.75 25.84 25.44 25.55 1,654,902 -0.25(-0.98%)
Apr 21, 2008 25.63 25.87 25.62 25.81 2,289,553 +0.17(+0.65%)
Apr 18, 2008 25.98 26.14 25.49 25.64 2,621,579 -0.12(-0.45%)
Apr 17, 2008 25.84 26.12 25.75 25.75 1,981,273 -0.22(-0.83%)
Apr 16, 2008 26.17 26.17 25.88 25.97 3,289,480 -0.03(-0.11%)
Apr 15, 2008 26.20 26.20 25.83 26.00 2,278,139 -0.11(-0.41%)
Apr 14, 2008 25.81 26.40 25.81 26.11 2,330,910 +0.21(+0.81%)
Apr 11, 2008 27.38 27.38 25.83 25.90 4,326,264 -1.78(-6.41%)
Apr 10, 2008 27.72 27.79 27.57 27.67 994,400 -0.11(-0.39%)
Apr 09, 2008 28.09 28.38 27.75 27.78 2,137,895 -0.31(-1.10%)
Apr 08, 2008 28.22 28.26 27.94 28.09 730,236 -0.15(-0.54%)
Apr 07, 2008 28.32 28.40 28.12 28.24 982,051 +0.08(+0.28%)
Apr 04, 2008 28.10 28.27 28.02 28.17 1,291,740 +0.06(+0.21%)
Apr 03, 2008 28.01 28.21 27.85 28.11 997,992 -0.06(-0.20%)
Apr 02, 2008 28.29 28.48 28.09 28.17 1,414,450 -0.15(-0.54%)
Apr 01, 2008 27.39 28.32 27.15 28.32 2,389,587 +1.13(+4.17%)
Mar 31, 2008 27.15 27.31 26.87 27.18 2,604,960 -0.09(-0.32%)
Mar 28, 2008 27.67 27.91 27.21 27.27 1,415,140 -0.25(-0.92%)
Mar 27, 2008 27.52 27.73 27.47 27.52 1,554,817 +0.01(+0.05%)
Mar 26, 2008 27.63 27.77 27.34 27.51 1,377,855 -0.38(-1.35%)
Mar 25, 2008 27.65 27.96 27.64 27.88 2,037,681 +0.17(+0.63%)
Mar 24, 2008 27.61 27.75 27.21 27.71 1,917,066 +0.30(+1.11%)
Mar 21, 2008 26.67 27.47 26.56 27.41 2,516,033 +0.00(+0.00%)
Mar 20, 2008 26.67 27.47 26.56 27.41 2,516,033 +0.77(+2.90%)
Mar 19, 2008 26.34 27.02 26.34 26.64 2,531,540 +0.37(+1.40%)
Mar 18, 2008 26.16 26.39 25.88 26.27 2,212,741 +0.37(+1.42%)
Mar 17, 2008 25.81 26.27 25.81 25.90 3,271,345 -0.41(-1.56%)
Mar 14, 2008 26.70 26.86 26.00 26.31 2,753,768 -0.25(-0.95%)
Mar 13, 2008 26.47 26.71 26.13 26.56 2,607,412 -0.07(-0.24%)
Mar 12, 2008 26.30 26.67 26.12 26.63 2,959,066 +0.38(+1.43%)
Mar 11, 2008 25.57 26.25 25.57 26.25 2,511,190 +0.79(+3.09%)
Mar 10, 2008 25.08 25.71 25.08 25.47 1,809,943 +0.17(+0.68%)
Mar 07, 2008 25.55 25.68 25.19 25.29 2,362,985 -0.41(-1.60%)
Mar 06, 2008 26.67 26.68 25.70 25.70 3,078,948 -1.15(-4.27%)
Mar 05, 2008 26.70 27.10 26.57 26.85 2,498,196 +0.19(+0.73%)
Mar 04, 2008 26.56 26.78 26.55 26.66 1,927,586 -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.