Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 24.25 24.51 23.83 24.03 6,899,218 -0.22(-0.91%)
May 29, 2008 23.55 24.54 23.55 24.25 5,383,522 +0.10(+0.41%)
May 28, 2008 23.98 24.24 23.66 24.15 7,617,289 +0.47(+1.98%)
May 27, 2008 23.70 24.03 23.23 23.68 4,910,655 +0.07(+0.30%)
May 26, 2008 22.88 23.98 22.74 23.61 9,186,448 +0.00(+0.00%)
May 23, 2008 22.88 23.98 22.74 23.61 9,186,448 +0.87(+3.83%)
May 22, 2008 22.61 22.99 22.45 22.74 5,856,429 +0.34(+1.52%)
May 21, 2008 22.44 22.93 22.23 22.40 9,829,223 +0.31(+1.40%)
May 20, 2008 21.55 22.25 21.45 22.09 9,610,536 +0.32(+1.47%)
May 19, 2008 20.40 22.35 20.15 21.77 14,673,664 +0.84(+4.01%)
May 16, 2008 21.15 21.19 20.65 20.93 13,122,538 -0.07(-0.33%)
May 15, 2008 21.18 21.38 20.70 21.00 10,350,114 -0.25(-1.18%)
May 14, 2008 21.63 21.76 21.14 21.25 11,827,152 -0.33(-1.53%)
May 13, 2008 21.88 22.15 21.42 21.58 9,806,511 -0.48(-2.18%)
May 12, 2008 22.39 22.56 21.87 22.06 9,183,772 -0.12(-0.54%)
May 09, 2008 22.52 22.68 22.04 22.18 10,404,363 -0.51(-2.25%)
May 08, 2008 22.59 23.09 22.40 22.69 13,296,721 +0.07(+0.31%)
May 07, 2008 21.68 23.55 21.68 22.62 14,726,888 +0.52(+2.35%)
May 06, 2008 21.81 22.34 21.30 22.10 19,055,370 +0.13(+0.59%)
May 05, 2008 22.76 22.85 21.51 21.97 15,929,368 -0.88(-3.85%)
May 02, 2008 24.73 24.87 22.66 22.85 16,803,350 -0.90(-3.79%)
May 01, 2008 24.17 26.36 21.25 23.75 54,307,544 -5.44(-18.64%)
Apr 30, 2008 30.03 30.16 29.03 29.19 4,744,584 -0.77(-2.57%)
Apr 29, 2008 28.83 30.09 28.83 29.96 3,827,979 +0.73(+2.50%)
Apr 28, 2008 29.05 29.50 28.69 29.23 2,111,080 +0.09(+0.31%)
Apr 25, 2008 29.18 29.32 28.50 29.14 2,355,023 +0.16(+0.55%)
Apr 24, 2008 28.42 29.33 27.95 28.98 4,755,086 +0.69(+2.44%)
Apr 23, 2008 27.25 28.29 26.95 28.29 3,679,666 +1.14(+4.20%)
Apr 22, 2008 27.18 27.54 26.75 27.15 3,763,624 -0.52(-1.88%)
Apr 21, 2008 27.35 27.72 26.91 27.67 4,637,478 +0.10(+0.36%)
Apr 18, 2008 28.37 28.48 27.22 27.57 4,890,264 -0.30(-1.08%)
Apr 17, 2008 28.47 28.47 27.31 27.87 3,111,616 -0.10(-0.36%)
Apr 16, 2008 26.81 28.15 26.55 27.97 7,565,543 +1.59(+6.03%)
Apr 15, 2008 27.23 27.30 26.08 26.38 4,601,339 -0.67(-2.48%)
Apr 14, 2008 28.00 28.03 26.60 27.05 5,143,581 -0.91(-3.25%)
Apr 11, 2008 28.00 28.89 27.53 27.96 7,057,020 -1.67(-5.64%)
Apr 10, 2008 29.35 29.80 29.15 29.63 3,278,289 +0.16(+0.54%)
Apr 09, 2008 30.61 30.65 29.15 29.47 2,824,549 -0.95(-3.12%)
Apr 08, 2008 30.05 30.70 29.90 30.42 1,988,797 +0.05(+0.16%)
Apr 07, 2008 30.75 30.99 30.20 30.37 2,255,393 +0.10(+0.33%)
Apr 04, 2008 30.07 30.91 29.95 30.27 3,677,030 +0.24(+0.80%)
Apr 03, 2008 29.42 30.18 29.03 30.03 2,819,054 +0.54(+1.81%)
Apr 02, 2008 29.46 29.99 28.64 29.50 12,327,600 -0.19(-0.64%)
Apr 01, 2008 28.22 29.93 27.93 29.68 7,039,202 +1.88(+6.78%)
Mar 31, 2008 27.80 28.32 27.05 27.80 3,813,908 +0.00(+0.00%)
Mar 28, 2008 28.75 28.77 27.72 27.80 3,216,780 -0.84(-2.93%)
Mar 27, 2008 29.04 29.18 28.45 28.64 2,834,482 -0.23(-0.80%)
Mar 26, 2008 29.00 29.32 28.39 28.87 2,507,508 -0.41(-1.42%)
Mar 25, 2008 29.45 29.45 28.93 29.29 3,507,076 +0.10(+0.34%)
Mar 24, 2008 28.96 29.36 28.66 29.18 3,691,796 +0.53(+1.85%)
Mar 21, 2008 27.91 28.82 27.33 28.66 7,873,812 +0.00(+0.00%)
Mar 20, 2008 27.91 28.82 27.33 28.66 7,873,812 +1.07(+3.88%)
Mar 19, 2008 28.26 29.45 27.59 27.59 3,673,156 -0.36(-1.31%)
Mar 18, 2008 27.27 28.06 26.70 27.95 4,808,632 +1.25(+4.70%)
Mar 17, 2008 26.96 27.54 26.69 26.70 4,839,986 -0.68(-2.48%)
Mar 14, 2008 28.25 28.31 27.09 27.38 6,218,048 -0.43(-1.56%)
Mar 13, 2008 26.28 28.16 26.07 27.81 7,596,146 +0.97(+3.63%)
Mar 12, 2008 27.27 27.30 26.56 26.84 4,674,172 -0.27(-0.98%)
Mar 11, 2008 26.39 27.10 25.88 27.10 6,096,108 +1.29(+5.00%)
Mar 10, 2008 27.38 27.38 25.73 25.81 7,055,072 -1.44(-5.28%)
Mar 07, 2008 27.84 28.00 26.75 27.25 8,583,056 -0.90(-3.20%)
Mar 06, 2008 29.31 29.66 28.14 28.15 4,778,994 -1.01(-3.45%)
Mar 05, 2008 28.90 29.42 28.80 29.16 5,366,398 +0.43(+1.48%)
Mar 04, 2008 28.73 29.23 28.25 28.73 4,981,366 -0.30(-1.05%)
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.