Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 26.22 26.49 26.09 26.46 1,195,370 +0.43(+1.65%)
May 29, 2008 26.00 26.29 25.81 26.03 934,587 +0.02(+0.08%)
May 28, 2008 25.99 26.20 25.60 26.01 1,071,729 +0.13(+0.50%)
May 27, 2008 25.77 26.23 25.52 25.88 1,645,728 +0.67(+2.66%)
May 26, 2008 25.40 25.50 24.94 25.21 0 +0.00(+0.00%)
May 23, 2008 25.40 25.50 24.94 25.21 797,972 -0.31(-1.21%)
May 22, 2008 25.16 25.56 25.05 25.52 1,265,193 +0.36(+1.43%)
May 21, 2008 25.82 26.00 24.97 25.16 1,161,440 -0.66(-2.56%)
May 20, 2008 26.00 26.07 25.44 25.82 1,845,181 -0.43(-1.64%)
May 19, 2008 25.74 26.57 25.39 26.25 2,193,977 +0.53(+2.06%)
May 16, 2008 25.77 25.82 25.38 25.72 1,006,789 +0.08(+0.31%)
May 15, 2008 25.29 25.72 25.16 25.64 1,839,901 +0.47(+1.87%)
May 14, 2008 25.26 25.54 25.06 25.17 1,785,442 -0.07(-0.28%)
May 13, 2008 24.74 25.31 24.63 25.24 1,200,609 +0.44(+1.77%)
May 12, 2008 25.08 25.08 24.19 24.80 1,345,787 -0.20(-0.80%)
May 09, 2008 24.81 25.07 24.54 25.00 591,205 +0.00(+0.00%)
May 08, 2008 25.71 25.82 24.80 25.00 2,617,108 -0.53(-2.08%)
May 07, 2008 26.44 26.50 25.14 25.53 4,936,659 +0.30(+1.19%)
May 06, 2008 24.72 25.43 24.60 25.23 2,753,685 +0.44(+1.77%)
May 05, 2008 25.16 25.37 24.79 24.79 1,537,739 -0.54(-2.13%)
May 02, 2008 25.41 26.02 25.29 25.33 1,762,365 +0.01(+0.04%)
May 01, 2008 24.50 25.45 24.42 25.32 1,431,247 +0.69(+2.80%)
Apr 30, 2008 24.03 24.97 24.03 24.63 2,028,361 +0.55(+2.28%)
Apr 29, 2008 24.30 24.57 24.00 24.08 1,084,778 -0.26(-1.07%)
Apr 28, 2008 23.87 24.62 23.87 24.34 1,140,691 +0.39(+1.63%)
Apr 25, 2008 24.00 24.03 23.50 23.95 1,081,439 -0.04(-0.17%)
Apr 24, 2008 24.02 24.20 23.71 23.99 1,424,424 +0.00(+0.02%)
Apr 23, 2008 23.92 24.59 23.81 23.98 767,204 +0.09(+0.36%)
Apr 22, 2008 24.39 24.42 23.54 23.90 829,198 -0.53(-2.17%)
Apr 21, 2008 23.97 24.54 23.91 24.43 1,229,450 +0.29(+1.20%)
Apr 18, 2008 23.94 24.38 23.74 24.14 1,320,857 +0.50(+2.12%)
Apr 17, 2008 23.78 23.93 23.42 23.64 908,752 -0.21(-0.88%)
Apr 16, 2008 23.57 24.03 23.54 23.85 1,822,630 +0.41(+1.75%)
Apr 15, 2008 23.45 23.64 23.20 23.44 1,042,947 -0.01(-0.04%)
Apr 14, 2008 23.35 23.53 23.17 23.45 754,588 +0.09(+0.39%)
Apr 11, 2008 23.32 23.53 23.01 23.36 815,615 -0.16(-0.68%)
Apr 10, 2008 23.40 23.59 23.30 23.52 1,116,410 +0.04(+0.17%)
Apr 09, 2008 23.51 23.71 23.12 23.48 1,083,800 -0.24(-1.01%)
Apr 08, 2008 23.56 23.90 23.40 23.72 852,103 +0.04(+0.17%)
Apr 07, 2008 23.90 23.92 23.55 23.68 691,441 -0.01(-0.04%)
Apr 04, 2008 23.60 23.92 23.25 23.69 1,036,000 +0.03(+0.13%)
Apr 03, 2008 23.31 23.79 23.20 23.66 1,031,400 +0.15(+0.64%)
Apr 02, 2008 23.61 23.93 23.24 23.51 1,632,210 -0.13(-0.55%)
Apr 01, 2008 22.85 23.71 22.85 23.64 1,404,012 +0.81(+3.55%)
Mar 31, 2008 22.20 22.91 22.09 22.83 1,586,400 +0.63(+2.84%)
Mar 28, 2008 22.16 22.38 21.95 22.20 1,359,484 +0.04(+0.18%)
Mar 27, 2008 22.01 22.52 21.80 22.16 1,619,191 +0.17(+0.77%)
Mar 26, 2008 22.00 22.11 21.63 21.99 990,800 -0.15(-0.68%)
Mar 25, 2008 22.10 22.31 21.78 22.14 1,543,927 +0.16(+0.73%)
Mar 24, 2008 21.45 22.29 21.42 21.98 1,118,049 +0.57(+2.66%)
Mar 21, 2008 21.17 21.50 21.14 21.41 1,869,498 +0.00(+0.00%)
Mar 20, 2008 21.17 21.50 21.14 21.41 1,869,498 +0.16(+0.75%)
Mar 19, 2008 21.29 21.60 21.03 21.25 2,289,319 +0.00(+0.00%)
Mar 18, 2008 21.07 21.37 20.89 21.25 1,960,930 +0.50(+2.41%)
Mar 17, 2008 20.75 21.09 20.41 20.75 1,999,893 -0.42(-1.98%)
Mar 14, 2008 21.84 21.93 21.02 21.17 2,339,576 -0.65(-2.98%)
Mar 13, 2008 21.92 22.06 21.63 21.82 1,969,205 -0.38(-1.71%)
Mar 12, 2008 22.32 22.80 22.13 22.20 942,351 -0.12(-0.54%)
Mar 11, 2008 22.60 22.75 21.79 22.32 1,492,600 +0.19(+0.86%)
Mar 10, 2008 22.73 22.94 22.10 22.13 1,497,223 -0.52(-2.30%)
Mar 07, 2008 22.77 23.26 22.38 22.65 916,062 -0.41(-1.78%)
Mar 06, 2008 23.13 23.68 23.05 23.06 1,324,020 -0.22(-0.95%)
Mar 05, 2008 22.80 23.57 22.80 23.28 1,702,911 +0.56(+2.46%)
Mar 04, 2008 23.32 23.33 22.33 22.72 2,452,500 -0.88(-3.73%)
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.