Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 23.78 24.16 22.91 23.02 11,796,526 -0.77(-3.24%)
Jun 27, 2008 23.30 23.91 23.30 23.79 14,675,834 +0.49(+2.10%)
Jun 26, 2008 23.90 23.90 23.30 23.30 9,111,148 -0.87(-3.61%)
Jun 25, 2008 23.78 24.84 23.65 24.17 12,578,633 +0.54(+2.29%)
Jun 24, 2008 24.09 24.17 22.92 23.63 16,111,350 -0.49(-2.05%)
Jun 23, 2008 25.07 25.59 24.03 24.13 14,488,416 -0.82(-3.27%)
Jun 20, 2008 25.72 26.09 24.86 24.95 13,873,981 -1.04(-4.00%)
Jun 19, 2008 24.92 26.05 24.92 25.99 16,140,038 +1.00(+4.00%)
Jun 18, 2008 25.49 25.71 24.74 24.99 19,133,080 -0.72(-2.80%)
Jun 17, 2008 25.87 26.00 25.35 25.70 9,204,119 -0.01(-0.02%)
Jun 16, 2008 25.75 26.00 25.23 25.71 9,270,723 -0.49(-1.87%)
Jun 13, 2008 25.34 26.22 25.29 26.20 11,335,336 +0.97(+3.85%)
Jun 12, 2008 24.68 25.84 24.68 25.23 11,261,684 +0.74(+3.03%)
Jun 11, 2008 25.15 25.36 24.49 24.49 10,707,231 -0.78(-3.09%)
Jun 10, 2008 24.71 25.46 24.43 25.27 13,034,100 +0.34(+1.38%)
Jun 09, 2008 25.73 25.90 24.73 24.92 9,028,893 -0.58(-2.28%)
Jun 06, 2008 26.70 26.70 25.40 25.50 11,645,740 -1.48(-5.48%)
Jun 05, 2008 26.42 27.08 26.34 26.98 15,319,511 +0.97(+3.74%)
Jun 04, 2008 25.73 26.56 25.66 26.01 12,527,176 +0.29(+1.12%)
Jun 03, 2008 25.57 25.92 25.30 25.72 8,800,234 +0.25(+0.97%)
Jun 02, 2008 25.74 25.97 25.04 25.47 10,368,419 -0.28(-1.09%)
May 30, 2008 26.08 26.20 25.48 25.76 6,847,733 -0.30(-1.17%)
May 29, 2008 25.73 26.18 25.42 26.06 9,930,692 +0.57(+2.23%)
May 28, 2008 25.68 25.93 25.24 25.49 12,449,303 +0.20(+0.80%)
May 27, 2008 25.12 25.71 24.82 25.29 9,315,864 +0.44(+1.78%)
May 26, 2008 25.62 25.62 24.47 24.85 0 +0.00(+0.00%)
May 23, 2008 25.62 25.62 24.47 24.85 10,547,620 -0.87(-3.40%)
May 22, 2008 26.19 26.31 25.57 25.72 9,931,711 -0.30(-1.15%)
May 21, 2008 27.30 27.59 25.81 26.02 11,352,525 -1.29(-4.72%)
May 20, 2008 27.47 27.54 26.88 27.31 9,450,684 -0.36(-1.31%)
May 19, 2008 28.45 28.45 27.60 27.67 8,123,751 -0.66(-2.31%)
May 16, 2008 28.52 28.52 27.57 28.33 23,081,422 -0.70(-2.42%)
May 15, 2008 28.93 29.21 27.88 29.03 12,499,912 +0.52(+1.81%)
May 14, 2008 28.12 28.88 28.12 28.51 10,080,311 +0.58(+2.08%)
May 13, 2008 28.21 28.26 27.69 27.93 8,191,516 -0.28(-1.00%)
May 12, 2008 27.47 28.31 27.34 28.21 7,602,456 +0.76(+2.79%)
May 09, 2008 27.05 28.04 26.89 27.45 4,975,628 +0.07(+0.25%)
May 08, 2008 28.45 28.57 27.15 27.38 15,099,922 -0.63(-2.26%)
May 07, 2008 28.02 28.89 27.86 28.01 8,923,054 -0.05(-0.18%)
May 06, 2008 27.57 28.19 27.14 28.06 9,432,693 +0.35(+1.27%)
May 05, 2008 28.60 28.72 27.68 27.71 11,323,447 -1.10(-3.81%)
May 02, 2008 28.57 29.15 28.22 28.81 10,311,466 +0.65(+2.31%)
May 01, 2008 27.97 28.81 27.02 28.16 14,096,670 +0.07(+0.27%)
Apr 30, 2008 29.03 29.22 27.91 28.08 10,365,631 -0.93(-3.19%)
Apr 29, 2008 28.61 29.28 28.27 29.01 8,345,007 +0.31(+1.08%)
Apr 28, 2008 28.75 29.08 28.18 28.70 7,672,580 -0.42(-1.44%)
Apr 25, 2008 27.93 29.26 27.93 29.12 15,286,875 +1.37(+4.95%)
Apr 24, 2008 27.40 28.37 27.37 27.75 11,692,760 +0.37(+1.37%)
Apr 23, 2008 26.55 27.42 26.22 27.37 11,097,841 +0.87(+3.30%)
Apr 22, 2008 26.43 26.62 26.00 26.50 11,539,904 +0.00(+0.00%)
Apr 21, 2008 26.23 26.62 25.95 26.50 5,282,813 +0.17(+0.65%)
Apr 18, 2008 26.10 26.52 26.03 26.33 8,140,945 +0.71(+2.78%)
Apr 17, 2008 25.31 25.72 25.08 25.61 7,544,762 +0.28(+1.09%)
Apr 16, 2008 25.50 25.62 25.12 25.34 7,051,374 +0.06(+0.23%)
Apr 15, 2008 24.90 25.38 24.77 25.28 5,864,966 +0.47(+1.88%)
Apr 14, 2008 24.74 25.14 24.47 24.81 6,919,427 +0.32(+1.29%)
Apr 11, 2008 24.82 25.08 24.35 24.50 12,967,070 -0.64(-2.54%)
Apr 10, 2008 24.05 25.41 23.95 25.14 17,849,062 +0.76(+3.11%)
Apr 09, 2008 24.89 25.31 24.16 24.38 9,735,325 -0.55(-2.21%)
Apr 08, 2008 24.91 25.14 24.78 24.93 7,937,278 -0.16(-0.62%)
Apr 07, 2008 25.91 26.19 25.02 25.08 9,627,475 -0.68(-2.65%)
Apr 04, 2008 25.81 26.18 25.44 25.77 7,235,267 +0.04(+0.16%)
Apr 03, 2008 25.82 25.95 25.23 25.73 9,063,528 -0.40(-1.52%)
Apr 02, 2008 26.27 26.84 25.76 26.12 10,001,347 -0.09(-0.33%)
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.