Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 30.26 30.90 29.74 30.80 1,828,819 +0.63(+2.07%)
May 29, 2008 30.02 30.55 29.91 30.17 2,646,459 +0.04(+0.14%)
May 28, 2008 29.18 30.35 29.09 30.13 4,534,699 +1.64(+5.74%)
May 27, 2008 28.12 28.58 28.09 28.49 1,704,954 +0.33(+1.17%)
May 26, 2008 28.70 28.70 27.72 28.17 0 +0.00(+0.00%)
May 23, 2008 28.70 28.70 27.72 28.17 3,064,122 -0.79(-2.72%)
May 22, 2008 28.84 29.16 28.70 28.95 1,471,646 +0.11(+0.37%)
May 21, 2008 29.44 29.74 28.83 28.85 1,870,782 -0.54(-1.82%)
May 20, 2008 28.97 29.49 28.91 29.38 1,404,331 +0.26(+0.91%)
May 19, 2008 29.38 29.63 28.99 29.12 2,587,475 -0.26(-0.88%)
May 16, 2008 29.61 29.61 29.04 29.38 2,067,244 +0.03(+0.10%)
May 15, 2008 29.09 29.55 29.04 29.35 2,261,069 +0.33(+1.15%)
May 14, 2008 29.82 29.89 28.98 29.01 2,815,946 -0.57(-1.93%)
May 13, 2008 28.91 29.58 28.85 29.58 1,879,463 +0.59(+2.03%)
May 12, 2008 28.59 29.09 28.30 28.99 1,547,384 +0.49(+1.72%)
May 09, 2008 28.31 28.71 27.93 28.50 1,496,766 +0.16(+0.58%)
May 08, 2008 28.00 28.34 27.80 28.34 1,512,324 +0.28(+1.01%)
May 07, 2008 28.28 28.51 27.98 28.06 2,646,140 +0.03(+0.10%)
May 06, 2008 28.03 28.12 27.68 28.03 1,515,141 -0.32(-1.13%)
May 05, 2008 28.26 28.39 27.97 28.35 3,792,779 +0.20(+0.71%)
May 02, 2008 27.96 28.37 27.38 28.15 3,573,843 +0.18(+0.63%)
May 01, 2008 28.12 29.20 27.35 27.97 3,029,782 -0.54(-1.88%)
Apr 30, 2008 26.77 28.68 26.73 28.51 6,356,352 +2.38(+9.11%)
Apr 29, 2008 26.84 26.94 26.13 26.13 2,493,117 -0.66(-2.46%)
Apr 28, 2008 26.80 27.07 26.27 26.79 2,245,930 +0.19(+0.71%)
Apr 25, 2008 25.85 26.65 25.75 26.60 2,485,101 +0.64(+2.48%)
Apr 24, 2008 26.34 26.41 25.77 25.95 1,402,476 -0.23(-0.87%)
Apr 23, 2008 26.05 26.34 25.73 26.18 1,440,811 +0.20(+0.77%)
Apr 22, 2008 26.38 26.47 25.89 25.98 1,464,959 -0.45(-1.69%)
Apr 21, 2008 25.83 26.54 25.74 26.43 2,894,936 +0.44(+1.70%)
Apr 18, 2008 25.55 26.07 25.50 25.99 1,578,836 +0.85(+3.37%)
Apr 17, 2008 25.04 25.21 24.52 25.14 1,735,798 +0.00(+0.01%)
Apr 16, 2008 24.69 25.15 24.65 25.14 2,168,760 +0.50(+2.04%)
Apr 15, 2008 24.47 24.75 24.32 24.64 1,879,748 +0.40(+1.66%)
Apr 14, 2008 24.36 24.56 24.04 24.23 2,727,128 -0.74(-2.95%)
Apr 11, 2008 25.21 25.41 24.73 24.97 2,790,189 -0.60(-2.33%)
Apr 10, 2008 25.04 25.66 24.71 25.56 2,143,481 +0.52(+2.09%)
Apr 09, 2008 25.36 25.55 24.70 25.04 2,675,539 -0.34(-1.33%)
Apr 08, 2008 25.16 25.53 24.85 25.38 1,990,527 +0.24(+0.95%)
Apr 07, 2008 25.16 25.44 24.74 25.14 2,812,659 +0.18(+0.71%)
Apr 04, 2008 25.16 25.25 24.57 24.96 2,689,376 -0.10(-0.40%)
Apr 03, 2008 24.93 25.34 24.82 25.06 2,437,468 +0.07(+0.28%)
Apr 02, 2008 25.08 25.26 24.80 24.99 1,926,000 -0.06(-0.25%)
Apr 01, 2008 24.72 25.06 24.32 25.06 2,009,792 +0.74(+3.06%)
Mar 31, 2008 24.39 24.44 23.69 24.31 1,474,701 +0.02(+0.07%)
Mar 28, 2008 24.47 24.58 24.23 24.30 927,620 -0.13(-0.51%)
Mar 27, 2008 24.83 25.05 24.33 24.42 2,147,334 -0.48(-1.94%)
Mar 26, 2008 24.88 25.05 24.57 24.91 2,779,950 -0.03(-0.13%)
Mar 25, 2008 24.24 25.16 24.21 24.94 3,113,652 +0.83(+3.45%)
Mar 24, 2008 23.41 24.24 23.05 24.11 2,502,859 +0.79(+3.39%)
Mar 21, 2008 23.17 23.43 22.95 23.32 3,421,722 +0.00(+0.00%)
Mar 20, 2008 23.17 23.43 22.95 23.32 3,421,722 +0.00(+0.02%)
Mar 19, 2008 24.32 24.33 23.29 23.31 2,242,189 -0.99(-4.06%)
Mar 18, 2008 24.34 24.38 23.72 24.30 3,314,105 +0.44(+1.86%)
Mar 17, 2008 23.40 24.10 22.95 23.86 3,391,309 +0.16(+0.68%)
Mar 14, 2008 24.58 24.58 23.29 23.70 2,719,961 -0.67(-2.73%)
Mar 13, 2008 23.91 24.53 23.62 24.36 2,769,746 +0.11(+0.47%)
Mar 12, 2008 24.14 24.49 23.94 24.25 2,025,220 +0.14(+0.59%)
Mar 11, 2008 23.47 24.18 23.47 24.11 3,040,374 +0.89(+3.82%)
Mar 10, 2008 24.19 24.51 23.12 23.22 3,991,350 -1.14(-4.66%)
Mar 07, 2008 24.57 25.03 24.03 24.36 2,905,123 -0.39(-1.56%)
Mar 06, 2008 24.51 25.00 24.29 24.74 3,410,461 +0.18(+0.75%)
Mar 05, 2008 24.06 24.74 24.06 24.56 2,803,602 +0.29(+1.19%)
Mar 04, 2008 23.99 24.66 23.89 24.27 3,482,220 +0.08(+0.32%)
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.