Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 27.14 27.32 26.80 27.04 3,185,591 -0.21(-0.77%)
May 29, 2008 26.68 27.40 26.39 27.25 1,920,815 +0.63(+2.36%)
May 28, 2008 26.58 26.70 26.16 26.62 1,629,972 +0.18(+0.68%)
May 27, 2008 26.11 26.56 25.82 26.44 1,905,276 +0.63(+2.43%)
May 26, 2008 25.82 25.99 25.55 25.82 1,550,581 +0.00(+0.00%)
May 23, 2008 25.82 25.99 25.55 25.82 1,550,581 -0.01(-0.06%)
May 22, 2008 25.88 26.23 25.64 25.83 2,357,082 -0.03(-0.12%)
May 21, 2008 26.61 26.85 25.82 25.86 1,813,582 -0.84(-3.13%)
May 20, 2008 26.73 26.91 26.37 26.70 1,740,733 -0.03(-0.11%)
May 19, 2008 26.88 27.41 26.59 26.73 1,374,155 -0.19(-0.72%)
May 16, 2008 27.08 27.20 26.53 26.92 1,333,758 -0.27(-0.99%)
May 15, 2008 26.74 27.25 26.61 27.19 1,280,969 +0.43(+1.62%)
May 14, 2008 26.61 27.07 26.58 26.76 1,951,332 +0.15(+0.56%)
May 13, 2008 27.23 27.23 26.50 26.61 1,897,725 -0.63(-2.30%)
May 12, 2008 26.74 27.25 26.74 27.23 1,118,622 +0.52(+1.96%)
May 09, 2008 26.71 27.13 26.53 26.71 1,218,127 -0.16(-0.61%)
May 08, 2008 27.17 27.26 26.67 26.88 1,936,505 -0.01(-0.06%)
May 07, 2008 27.86 27.98 26.89 26.89 2,064,036 -0.96(-3.43%)
May 06, 2008 27.92 28.10 27.41 27.85 2,015,440 -0.28(-1.01%)
May 05, 2008 28.37 28.89 28.01 28.13 2,050,694 -0.30(-1.05%)
May 02, 2008 28.16 28.95 28.04 28.43 1,726,791 +0.39(+1.38%)
May 01, 2008 27.10 28.11 26.98 28.04 2,505,389 +1.02(+3.76%)
Apr 30, 2008 26.91 27.35 26.73 27.02 2,245,836 +0.27(+1.00%)
Apr 29, 2008 27.04 27.07 26.62 26.76 2,060,745 -0.39(-1.43%)
Apr 28, 2008 27.35 27.55 27.02 27.14 1,872,621 -0.39(-1.41%)
Apr 25, 2008 27.14 27.76 26.80 27.53 2,098,310 +0.66(+2.44%)
Apr 24, 2008 25.61 26.94 25.44 26.88 2,630,520 +1.27(+4.96%)
Apr 23, 2008 25.90 25.90 25.32 25.61 1,897,493 -0.01(-0.06%)
Apr 22, 2008 25.93 26.04 25.49 25.62 1,318,154 -0.33(-1.27%)
Apr 21, 2008 26.26 26.48 25.85 25.95 1,781,493 -0.51(-1.92%)
Apr 18, 2008 26.73 27.07 26.34 26.46 2,472,650 +0.33(+1.26%)
Apr 17, 2008 25.98 26.37 25.46 26.13 4,053,273 -0.12(-0.46%)
Apr 16, 2008 25.58 26.28 25.49 26.25 3,013,496 +0.93(+3.66%)
Apr 15, 2008 25.04 25.33 24.71 25.32 2,417,445 +0.61(+2.48%)
Apr 14, 2008 24.87 25.02 24.64 24.71 1,749,724 -0.13(-0.54%)
Apr 11, 2008 24.77 25.74 24.76 24.84 2,778,857 -0.97(-3.76%)
Apr 10, 2008 25.43 26.16 25.35 25.82 3,035,121 +0.36(+1.41%)
Apr 09, 2008 26.34 26.41 25.38 25.46 1,491,585 -0.72(-2.74%)
Apr 08, 2008 26.40 26.41 26.01 26.17 1,973,075 -0.22(-0.85%)
Apr 07, 2008 26.49 26.98 26.29 26.40 2,066,598 +0.07(+0.28%)
Apr 04, 2008 27.31 27.44 25.08 26.32 4,176,695 -0.97(-3.56%)
Apr 03, 2008 26.53 27.74 26.49 27.29 4,100,875 +0.43(+1.61%)
Apr 02, 2008 26.16 27.01 26.02 26.86 3,360,812 +0.69(+2.62%)
Apr 01, 2008 25.13 26.17 24.95 26.17 2,528,183 +1.52(+6.18%)
Mar 31, 2008 23.90 24.92 23.87 24.65 1,787,365 +0.72(+2.99%)
Mar 28, 2008 24.73 24.76 23.90 23.93 2,284,835 -0.70(-2.85%)
Mar 27, 2008 25.61 25.62 24.59 24.64 2,205,666 -0.84(-3.28%)
Mar 26, 2008 26.35 26.35 25.32 25.47 2,888,294 -0.87(-3.29%)
Mar 25, 2008 25.53 26.40 25.31 26.34 2,980,040 +0.73(+2.86%)
Mar 24, 2008 25.07 26.04 24.81 25.61 3,690,653 +0.69(+2.76%)
Mar 21, 2008 23.28 24.92 23.28 24.92 2,767,016 +0.00(+0.00%)
Mar 20, 2008 23.28 24.92 23.28 24.92 2,767,016 +1.16(+4.90%)
Mar 19, 2008 24.53 24.87 23.75 23.75 2,717,491 -0.91(-3.69%)
Mar 18, 2008 24.50 25.04 24.05 24.67 3,653,815 +0.75(+3.12%)
Mar 17, 2008 23.25 24.50 22.49 23.92 5,169,817 -0.72(-2.91%)
Mar 14, 2008 25.74 25.76 24.38 24.64 4,099,533 -0.96(-3.73%)
Mar 13, 2008 24.81 25.79 24.20 25.59 5,626,365 +0.48(+1.90%)
Mar 12, 2008 25.64 25.86 25.07 25.11 2,998,142 -0.52(-2.04%)
Mar 11, 2008 25.13 25.65 24.41 25.64 5,015,210 +1.12(+4.57%)
Mar 10, 2008 25.17 25.25 24.50 24.52 4,449,302 -0.66(-2.61%)
Mar 07, 2008 25.74 26.02 24.92 25.17 3,211,924 -0.51(-1.98%)
Mar 06, 2008 26.41 26.67 25.68 25.68 2,484,939 -0.94(-3.53%)
Mar 05, 2008 26.88 27.20 26.32 26.62 2,483,973 -0.21(-0.78%)
Mar 04, 2008 27.14 27.29 26.26 26.83 3,223,344 -0.42(-1.53%)
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.