Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 25.71 25.88 25.51 25.77 3,029,903 +0.03(+0.10%)
May 29, 2008 25.56 25.94 25.51 25.75 3,677,639 +0.21(+0.84%)
May 28, 2008 25.50 25.54 25.12 25.53 4,177,666 +0.06(+0.24%)
May 27, 2008 24.46 25.49 24.46 25.47 4,602,136 +0.98(+4.00%)
May 26, 2008 25.06 25.13 24.47 24.49 5,690,192 +0.00(+0.00%)
May 23, 2008 25.06 25.13 24.47 24.49 5,690,192 -0.85(-3.37%)
May 22, 2008 25.18 25.70 25.09 25.35 5,954,890 +0.30(+1.21%)
May 21, 2008 24.75 26.07 24.53 25.04 12,715,629 +0.83(+3.42%)
May 20, 2008 24.60 24.71 24.06 24.22 5,070,409 -0.17(-0.69%)
May 19, 2008 24.71 24.86 24.26 24.38 3,823,337 -0.34(-1.37%)
May 16, 2008 25.03 25.03 24.49 24.72 4,554,700 -0.16(-0.64%)
May 15, 2008 24.53 25.02 24.43 24.88 2,741,040 +0.28(+1.16%)
May 14, 2008 24.46 24.89 24.33 24.60 2,911,479 +0.24(+0.99%)
May 13, 2008 24.44 24.44 23.90 24.36 3,790,371 -0.20(-0.80%)
May 12, 2008 23.93 24.66 23.65 24.55 5,047,057 +0.62(+2.60%)
May 09, 2008 24.38 24.61 23.83 23.93 4,531,169 -0.76(-3.06%)
May 08, 2008 24.40 24.75 24.33 24.69 3,900,583 +0.49(+2.02%)
May 07, 2008 24.78 24.85 24.15 24.20 3,562,115 -0.52(-2.09%)
May 06, 2008 24.54 24.90 24.46 24.71 4,334,327 +0.08(+0.33%)
May 05, 2008 24.87 25.03 24.60 24.63 2,531,746 -0.45(-1.77%)
May 02, 2008 25.16 25.24 24.84 25.08 2,881,878 +0.26(+1.04%)
May 01, 2008 23.98 24.86 23.79 24.82 4,320,814 +0.82(+3.41%)
Apr 30, 2008 24.74 24.79 23.85 24.00 4,756,477 -0.47(-1.93%)
Apr 29, 2008 24.51 24.71 24.31 24.47 3,184,599 -0.14(-0.58%)
Apr 28, 2008 24.64 24.87 24.36 24.62 2,522,346 +0.05(+0.22%)
Apr 25, 2008 24.89 24.92 24.25 24.56 3,063,533 -0.31(-1.25%)
Apr 24, 2008 24.99 25.08 24.54 24.87 4,286,812 -0.20(-0.82%)
Apr 23, 2008 24.91 25.28 24.65 25.08 4,033,872 +0.38(+1.55%)
Apr 22, 2008 25.19 25.39 24.53 24.70 3,240,942 -0.70(-2.77%)
Apr 21, 2008 25.51 25.57 25.27 25.40 3,030,802 -0.41(-1.59%)
Apr 18, 2008 25.35 25.83 25.19 25.81 5,603,451 +1.12(+4.54%)
Apr 17, 2008 25.19 25.28 24.66 24.69 4,005,663 -0.27(-1.07%)
Apr 16, 2008 24.52 25.01 24.38 24.95 2,505,444 +0.50(+2.04%)
Apr 15, 2008 24.15 24.47 24.05 24.46 3,232,848 +0.38(+1.59%)
Apr 14, 2008 24.18 24.43 24.06 24.07 2,109,244 -0.16(-0.66%)
Apr 11, 2008 24.27 24.94 24.19 24.23 2,184,841 -0.70(-2.82%)
Apr 10, 2008 24.38 25.09 24.38 24.94 1,978,536 +0.27(+1.08%)
Apr 09, 2008 24.70 25.08 24.46 24.67 2,254,021 -0.16(-0.65%)
Apr 08, 2008 24.95 25.13 24.55 24.83 2,605,152 -0.18(-0.71%)
Apr 07, 2008 25.17 25.30 24.92 25.01 1,907,029 -0.14(-0.57%)
Apr 04, 2008 25.20 25.53 24.92 25.15 2,442,244 -0.14(-0.56%)
Apr 03, 2008 24.99 25.40 24.95 25.29 3,927,286 +0.01(+0.04%)
Apr 02, 2008 25.25 25.75 25.16 25.28 3,368,237 +0.16(+0.64%)
Apr 01, 2008 24.33 25.12 24.26 25.12 3,341,925 +1.09(+4.52%)
Mar 31, 2008 24.27 24.36 23.82 24.04 3,588,854 +0.06(+0.26%)
Mar 28, 2008 24.09 24.94 23.89 23.98 3,493,895 -0.12(-0.48%)
Mar 27, 2008 24.61 24.61 24.09 24.09 3,563,168 -0.56(-2.27%)
Mar 26, 2008 24.54 24.77 24.39 24.65 4,471,067 -0.07(-0.29%)
Mar 25, 2008 24.53 24.89 24.29 24.72 4,513,017 +0.28(+1.17%)
Mar 24, 2008 23.88 24.66 23.76 24.44 4,588,608 +0.58(+2.42%)
Mar 21, 2008 24.23 24.23 23.43 23.86 8,176,762 +0.00(+0.00%)
Mar 20, 2008 24.23 24.23 23.43 23.86 8,176,762 -0.27(-1.11%)
Mar 19, 2008 24.21 25.04 24.13 24.13 7,843,878 +0.04(+0.18%)
Mar 18, 2008 23.41 24.18 23.17 24.08 8,103,572 +1.46(+6.45%)
Mar 17, 2008 22.53 22.94 22.32 22.62 8,037,716 -0.09(-0.39%)
Mar 14, 2008 22.90 23.65 22.58 22.71 6,585,771 -0.76(-3.22%)
Mar 13, 2008 23.28 23.73 23.08 23.47 5,121,596 -0.14(-0.60%)
Mar 12, 2008 24.14 24.31 23.52 23.61 5,305,767 -0.04(-0.19%)
Mar 11, 2008 23.83 23.90 23.35 23.65 4,953,859 +0.09(+0.38%)
Mar 10, 2008 23.96 23.97 23.49 23.57 3,795,622 -0.25(-1.05%)
Mar 07, 2008 23.77 24.36 23.47 23.82 4,518,869 -0.11(-0.45%)
Mar 06, 2008 24.16 24.19 23.82 23.92 4,529,326 -0.26(-1.07%)
Mar 05, 2008 24.26 24.55 23.93 24.18 4,407,843 +0.07(+0.29%)
Mar 04, 2008 23.82 24.18 23.57 24.11 5,324,102 +0.18(+0.74%)
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.