Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 25.78 26.30 25.72 26.28 5,929,409 +0.69(+2.71%)
May 29, 2008 25.27 25.78 25.06 25.59 2,470,529 +0.31(+1.21%)
May 28, 2008 24.55 25.33 24.37 25.29 2,100,762 +0.86(+3.53%)
May 27, 2008 24.54 24.54 24.14 24.42 1,405,542 -0.11(-0.46%)
May 26, 2008 24.61 24.65 24.21 24.54 0 +0.00(+0.00%)
May 23, 2008 24.61 24.65 24.21 24.54 1,171,981 -0.10(-0.42%)
May 22, 2008 24.60 24.77 24.47 24.64 1,501,831 +0.04(+0.16%)
May 21, 2008 24.58 24.81 24.51 24.60 2,292,817 +0.11(+0.46%)
May 20, 2008 24.37 24.52 24.20 24.49 1,564,928 +0.00(+0.00%)
May 19, 2008 24.81 24.87 24.38 24.49 1,801,008 -0.26(-1.06%)
May 16, 2008 24.93 24.94 24.49 24.75 1,606,567 -0.05(-0.19%)
May 15, 2008 24.93 25.04 24.59 24.80 2,959,903 +0.44(+1.81%)
May 14, 2008 24.16 24.68 24.00 24.36 2,504,928 +0.30(+1.26%)
May 13, 2008 24.10 24.20 23.84 24.05 2,237,787 -0.06(-0.24%)
May 12, 2008 23.98 24.15 23.62 24.11 2,081,376 +0.23(+0.95%)
May 09, 2008 23.00 23.95 23.00 23.88 3,609,833 +0.78(+3.37%)
May 08, 2008 22.83 23.10 22.54 23.10 2,574,679 +0.38(+1.67%)
May 07, 2008 22.61 22.85 22.47 22.72 2,436,399 +0.18(+0.79%)
May 06, 2008 22.10 22.58 22.04 22.55 2,028,014 +0.28(+1.26%)
May 05, 2008 21.89 22.32 21.88 22.27 1,941,005 +0.16(+0.74%)
May 02, 2008 22.18 22.24 21.93 22.10 1,264,828 +0.13(+0.58%)
May 01, 2008 22.31 22.31 21.86 21.98 3,518,202 -0.33(-1.48%)
Apr 30, 2008 21.90 22.50 21.90 22.31 1,642,137 +0.27(+1.21%)
Apr 29, 2008 22.54 22.79 22.00 22.04 1,469,731 -0.57(-2.53%)
Apr 28, 2008 22.74 22.90 22.48 22.61 1,722,186 -0.11(-0.50%)
Apr 25, 2008 22.20 22.77 22.08 22.72 1,855,352 +0.42(+1.88%)
Apr 24, 2008 22.58 22.92 21.67 22.31 3,266,639 -0.07(-0.30%)
Apr 23, 2008 22.82 22.82 22.29 22.37 2,169,145 -0.15(-0.66%)
Apr 22, 2008 22.65 22.74 22.40 22.52 1,838,490 -0.17(-0.74%)
Apr 21, 2008 22.40 22.70 22.31 22.69 1,631,099 +0.13(+0.57%)
Apr 18, 2008 22.56 22.61 22.28 22.56 2,631,066 +0.16(+0.73%)
Apr 17, 2008 22.28 22.44 22.09 22.40 1,628,293 +0.02(+0.10%)
Apr 16, 2008 21.85 22.42 21.78 22.38 3,468,176 +0.74(+3.40%)
Apr 15, 2008 21.64 21.85 21.46 21.64 2,450,227 +0.12(+0.56%)
Apr 14, 2008 21.32 21.73 21.26 21.52 2,647,916 +0.23(+1.07%)
Apr 11, 2008 21.26 21.39 21.01 21.29 2,449,332 -0.15(-0.71%)
Apr 10, 2008 21.24 21.52 21.08 21.45 2,044,212 +0.17(+0.78%)
Apr 09, 2008 21.61 21.82 21.10 21.28 2,007,476 -0.27(-1.25%)
Apr 08, 2008 21.47 21.56 21.25 21.55 1,881,463 +0.08(+0.36%)
Apr 07, 2008 21.05 21.77 20.97 21.47 4,410,574 +0.59(+2.82%)
Apr 04, 2008 20.72 21.05 20.66 20.88 1,939,170 +0.20(+0.98%)
Apr 03, 2008 20.43 20.79 20.39 20.68 2,257,719 +0.10(+0.47%)
Apr 02, 2008 20.28 20.61 20.22 20.58 2,924,416 +0.26(+1.29%)
Apr 01, 2008 19.69 20.37 19.45 20.32 1,850,007 +0.60(+3.06%)
Mar 31, 2008 19.89 20.02 19.43 19.72 2,594,471 -0.12(-0.61%)
Mar 28, 2008 19.80 20.06 19.74 19.84 1,936,383 +0.02(+0.11%)
Mar 27, 2008 20.34 20.46 19.75 19.81 1,350,202 -0.58(-2.86%)
Mar 26, 2008 20.47 20.62 20.21 20.40 1,604,003 -0.12(-0.59%)
Mar 25, 2008 20.22 20.66 20.15 20.52 2,002,053 +0.44(+2.19%)
Mar 24, 2008 19.54 20.31 19.54 20.08 1,836,708 +0.61(+3.14%)
Mar 21, 2008 19.29 19.59 18.78 19.47 2,660,343 +0.00(+0.00%)
Mar 20, 2008 19.29 19.59 18.78 19.47 2,660,343 +0.25(+1.28%)
Mar 19, 2008 20.25 20.25 19.22 19.22 2,109,845 -0.92(-4.57%)
Mar 18, 2008 19.84 20.15 19.55 20.14 1,563,774 +0.59(+3.00%)
Mar 17, 2008 19.58 19.83 19.32 19.56 2,324,461 -0.41(-2.06%)
Mar 14, 2008 20.39 20.59 19.68 19.97 1,328,474 -0.30(-1.49%)
Mar 13, 2008 19.74 20.35 19.57 20.27 1,797,107 +0.36(+1.80%)
Mar 12, 2008 19.76 20.21 19.56 19.91 2,375,686 +0.36(+1.82%)
Mar 11, 2008 19.12 19.57 18.99 19.56 2,605,836 +0.90(+4.84%)
Mar 10, 2008 19.25 19.29 18.65 18.65 3,049,158 -0.61(-3.15%)
Mar 07, 2008 20.11 20.20 19.25 19.26 2,620,241 -0.98(-4.86%)
Mar 06, 2008 20.63 20.76 20.20 20.24 1,685,783 -0.46(-2.21%)
Mar 05, 2008 20.52 20.78 20.36 20.70 2,302,876 +0.39(+1.92%)
Mar 04, 2008 20.25 20.50 20.01 20.31 2,236,126 -0.11(-0.52%)
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.