Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 25.72 26.23 25.66 26.22 5,943,528 +0.69(+2.71%)
May 29, 2008 25.21 25.72 25.00 25.53 2,476,411 +0.30(+1.21%)
May 28, 2008 24.49 25.27 24.31 25.23 2,105,765 +0.86(+3.54%)
May 27, 2008 24.49 24.49 24.08 24.36 1,408,889 -0.11(-0.46%)
May 26, 2008 24.55 24.59 24.16 24.48 0 +0.00(+0.00%)
May 23, 2008 24.55 24.59 24.16 24.48 1,174,772 -0.10(-0.42%)
May 22, 2008 24.54 24.71 24.41 24.58 1,505,408 +0.04(+0.16%)
May 21, 2008 24.52 24.75 24.45 24.54 2,298,277 +0.11(+0.46%)
May 20, 2008 24.32 24.46 24.14 24.43 1,568,655 +0.00(+0.00%)
May 19, 2008 24.75 24.81 24.32 24.43 1,805,297 -0.26(-1.06%)
May 16, 2008 24.87 24.88 24.43 24.69 1,610,393 -0.05(-0.19%)
May 15, 2008 24.87 24.99 24.53 24.74 2,966,951 +0.44(+1.81%)
May 14, 2008 24.10 24.62 23.94 24.30 2,510,893 +0.30(+1.26%)
May 13, 2008 24.05 24.14 23.78 24.00 2,243,115 -0.06(-0.24%)
May 12, 2008 23.92 24.10 23.56 24.05 2,086,332 +0.23(+0.95%)
May 09, 2008 22.95 23.89 22.95 23.83 3,618,429 +0.78(+3.37%)
May 08, 2008 22.78 23.05 22.48 23.05 2,580,810 +0.38(+1.67%)
May 07, 2008 22.56 22.80 22.41 22.67 2,442,201 +0.18(+0.79%)
May 06, 2008 22.05 22.53 21.98 22.49 2,032,843 +0.28(+1.26%)
May 05, 2008 21.84 22.27 21.82 22.21 1,945,627 +0.16(+0.74%)
May 02, 2008 22.13 22.19 21.87 22.05 1,267,840 +0.13(+0.58%)
May 01, 2008 22.26 22.26 21.81 21.92 3,526,580 -0.33(-1.48%)
Apr 30, 2008 21.84 22.45 21.84 22.25 1,646,048 +0.27(+1.21%)
Apr 29, 2008 22.49 22.74 21.94 21.99 1,473,231 -0.57(-2.53%)
Apr 28, 2008 22.68 22.85 22.43 22.56 1,726,287 -0.11(-0.50%)
Apr 25, 2008 22.14 22.72 22.03 22.67 1,859,770 +0.42(+1.88%)
Apr 24, 2008 22.52 22.86 21.62 22.25 3,274,418 -0.07(-0.30%)
Apr 23, 2008 22.76 22.76 22.24 22.32 2,174,310 -0.15(-0.66%)
Apr 22, 2008 22.59 22.68 22.34 22.47 1,842,868 -0.17(-0.74%)
Apr 21, 2008 22.35 22.65 22.25 22.64 1,634,983 +0.13(+0.57%)
Apr 18, 2008 22.51 22.56 22.23 22.51 2,637,331 +0.16(+0.73%)
Apr 17, 2008 22.22 22.39 22.03 22.34 1,632,170 +0.02(+0.10%)
Apr 16, 2008 21.80 22.37 21.72 22.32 3,476,435 +0.73(+3.40%)
Apr 15, 2008 21.59 21.80 21.41 21.59 2,456,062 +0.12(+0.56%)
Apr 14, 2008 21.27 21.67 21.21 21.47 2,654,222 +0.23(+1.07%)
Apr 11, 2008 21.21 21.34 20.96 21.24 2,455,165 -0.15(-0.71%)
Apr 10, 2008 21.19 21.47 21.03 21.39 2,049,080 +0.17(+0.78%)
Apr 09, 2008 21.56 21.76 21.05 21.23 2,012,257 -0.27(-1.25%)
Apr 08, 2008 21.42 21.51 21.20 21.50 1,885,943 +0.08(+0.36%)
Apr 07, 2008 21.00 21.72 20.92 21.42 4,421,077 +0.59(+2.82%)
Apr 04, 2008 20.68 21.00 20.61 20.83 1,943,787 +0.20(+0.98%)
Apr 03, 2008 20.38 20.74 20.35 20.63 2,263,096 +0.10(+0.47%)
Apr 02, 2008 20.24 20.56 20.17 20.53 2,931,380 +0.26(+1.29%)
Apr 01, 2008 19.65 20.32 19.40 20.27 1,854,412 +0.60(+3.06%)
Mar 31, 2008 19.84 19.98 19.39 19.67 2,600,649 -0.12(-0.61%)
Mar 28, 2008 19.75 20.01 19.70 19.79 1,940,994 +0.02(+0.11%)
Mar 27, 2008 20.29 20.41 19.70 19.77 1,353,418 -0.58(-2.86%)
Mar 26, 2008 20.42 20.57 20.16 20.35 1,607,822 -0.12(-0.59%)
Mar 25, 2008 20.17 20.61 20.10 20.47 2,006,820 +0.44(+2.19%)
Mar 24, 2008 19.49 20.26 19.49 20.03 1,841,082 +0.61(+3.14%)
Mar 21, 2008 19.25 19.55 18.74 19.42 2,666,678 +0.00(+0.00%)
Mar 20, 2008 19.25 19.55 18.74 19.42 2,666,678 +0.24(+1.28%)
Mar 19, 2008 20.20 20.20 19.18 19.18 2,114,869 -0.92(-4.57%)
Mar 18, 2008 19.80 20.10 19.51 20.09 1,567,498 +0.58(+3.00%)
Mar 17, 2008 19.53 19.78 19.27 19.51 2,329,996 -0.41(-2.06%)
Mar 14, 2008 20.35 20.54 19.63 19.92 1,331,637 -0.30(-1.49%)
Mar 13, 2008 19.69 20.30 19.52 20.22 1,801,387 +0.36(+1.80%)
Mar 12, 2008 19.71 20.16 19.51 19.86 2,381,343 +0.35(+1.82%)
Mar 11, 2008 19.08 19.52 18.95 19.51 2,612,041 +0.90(+4.84%)
Mar 10, 2008 19.20 19.25 18.61 18.61 3,056,419 -0.61(-3.15%)
Mar 07, 2008 20.06 20.15 19.20 19.21 2,626,480 -0.98(-4.86%)
Mar 06, 2008 20.58 20.71 20.15 20.20 1,689,797 -0.46(-2.21%)
Mar 05, 2008 20.47 20.74 20.31 20.65 2,308,360 +0.39(+1.92%)
Mar 04, 2008 20.20 20.46 19.97 20.26 2,241,451 -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.