Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 31.86 32.48 31.57 31.83 890,606 +0.30(+0.94%)
May 29, 2008 33.09 33.09 31.32 31.54 1,019,041 -1.90(-5.68%)
May 28, 2008 32.49 33.80 32.26 33.44 1,156,705 +1.27(+3.95%)
May 27, 2008 31.06 32.60 30.95 32.17 720,925 +1.24(+4.03%)
May 26, 2008 29.43 30.97 29.34 30.92 0 +0.00(+0.00%)
May 23, 2008 29.43 30.97 29.34 30.92 546,963 +1.33(+4.48%)
May 22, 2008 28.82 29.75 28.66 29.60 385,826 +0.82(+2.86%)
May 21, 2008 29.17 29.34 27.89 28.77 368,066 -0.78(-2.64%)
May 20, 2008 29.56 29.75 28.38 29.55 535,810 -0.20(-0.66%)
May 19, 2008 29.24 29.81 29.20 29.75 272,525 +0.18(+0.61%)
May 16, 2008 29.70 29.82 29.00 29.57 258,743 -0.56(-1.87%)
May 15, 2008 29.12 30.27 28.75 30.13 275,376 +1.01(+3.47%)
May 14, 2008 28.86 29.19 28.26 29.12 250,956 +0.13(+0.46%)
May 13, 2008 28.88 29.15 28.43 28.99 235,635 -0.12(-0.40%)
May 12, 2008 28.86 29.10 28.57 29.10 223,250 +0.33(+1.15%)
May 09, 2008 28.39 28.88 28.18 28.77 124,638 +0.04(+0.12%)
May 08, 2008 28.66 28.88 27.09 28.74 182,996 -0.04(-0.12%)
May 07, 2008 28.23 28.79 27.53 28.77 860,186 +0.18(+0.63%)
May 06, 2008 28.69 28.83 28.32 28.59 327,004 +0.29(+1.01%)
May 05, 2008 28.90 28.90 27.86 28.31 439,629 -0.12(-0.41%)
May 02, 2008 29.26 29.40 28.07 28.42 400,079 -0.77(-2.64%)
May 01, 2008 27.77 29.73 26.15 29.19 978,450 +1.41(+5.09%)
Apr 30, 2008 27.21 27.97 26.86 27.78 865,591 +0.76(+2.82%)
Apr 29, 2008 26.41 27.76 26.28 27.02 6,403,224 +0.93(+3.57%)
Apr 28, 2008 25.07 26.24 24.86 26.09 669,025 +0.68(+2.68%)
Apr 25, 2008 25.97 26.30 25.33 25.40 301,291 -0.90(-3.44%)
Apr 24, 2008 26.35 26.37 25.83 26.31 180,455 -0.07(-0.25%)
Apr 23, 2008 25.54 26.77 24.99 26.38 230,237 +0.77(+2.99%)
Apr 22, 2008 25.31 25.63 24.72 25.61 350,318 +0.10(+0.39%)
Apr 21, 2008 25.79 25.93 25.08 25.51 322,398 -0.21(-0.84%)
Apr 18, 2008 25.82 26.35 25.16 25.73 223,342 +0.16(+0.63%)
Apr 17, 2008 25.09 25.76 24.57 25.57 155,004 +0.45(+1.78%)
Apr 16, 2008 24.55 25.46 23.73 25.12 179,690 +0.79(+3.24%)
Apr 15, 2008 24.99 25.19 23.96 24.33 94,327 -0.49(-1.98%)
Apr 14, 2008 24.89 25.33 24.55 24.82 168,545 -0.19(-0.75%)
Apr 11, 2008 25.07 25.96 24.29 25.01 194,084 -0.50(-1.97%)
Apr 10, 2008 26.99 26.99 24.69 25.51 178,025 +0.46(+1.82%)
Apr 09, 2008 25.92 26.31 22.07 25.06 932,466 -2.52(-9.13%)
Apr 08, 2008 28.01 28.65 27.02 27.57 182,359 -0.56(-1.97%)
Apr 07, 2008 29.39 29.39 27.89 28.13 52,485 -1.23(-4.18%)
Apr 04, 2008 28.49 30.12 28.36 29.35 64,349 +0.67(+2.34%)
Apr 03, 2008 28.30 29.50 27.49 28.68 121,004 +0.23(+0.82%)
Apr 02, 2008 27.76 28.88 26.58 28.45 142,978 +0.79(+2.85%)
Apr 01, 2008 26.70 28.22 26.56 27.66 129,847 +1.02(+3.83%)
Mar 31, 2008 27.68 27.68 25.14 26.64 257,487 -1.34(-4.80%)
Mar 28, 2008 26.51 28.21 26.31 27.98 153,587 +1.39(+5.22%)
Mar 27, 2008 26.60 27.63 26.26 26.60 193,972 +0.26(+0.99%)
Mar 26, 2008 27.30 27.57 26.33 26.34 270,592 -0.88(-3.22%)
Mar 25, 2008 26.63 27.67 25.63 27.21 182,392 +0.29(+1.06%)
Mar 24, 2008 25.40 27.68 25.27 26.93 245,131 +1.67(+6.59%)
Mar 21, 2008 23.68 25.26 23.19 25.26 191,404 +0.00(+0.00%)
Mar 20, 2008 23.68 25.26 23.19 25.26 191,404 +1.36(+5.69%)
Mar 19, 2008 23.84 24.85 23.19 23.90 307,784 -0.28(-1.15%)
Mar 18, 2008 23.09 24.66 21.25 24.18 629,636 +3.07(+14.55%)
Mar 17, 2008 23.58 23.77 20.86 21.11 410,838 -2.95(-12.25%)
Mar 14, 2008 26.81 26.81 23.51 24.05 341,825 -2.76(-10.29%)
Mar 13, 2008 26.51 27.19 25.75 26.81 197,323 +0.10(+0.37%)
Mar 12, 2008 26.92 27.76 26.51 26.71 217,535 -0.41(-1.52%)
Mar 11, 2008 24.62 27.17 24.40 27.12 185,602 +2.94(+12.14%)
Mar 10, 2008 25.42 25.42 24.03 24.19 95,813 -1.12(-4.42%)
Mar 07, 2008 26.65 27.05 23.70 25.31 300,172 -1.43(-5.36%)
Mar 06, 2008 28.33 28.51 26.47 26.74 239,859 -1.60(-5.66%)
Mar 05, 2008 26.79 28.75 26.61 28.34 247,240 +2.05(+7.80%)
Mar 04, 2008 24.91 26.75 24.35 26.29 198,104 +0.26(+1.00%)
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.