Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 24.63 24.77 24.08 24.12 6,019,842 -0.44(-1.81%)
May 29, 2008 24.42 24.79 24.37 24.57 3,133,339 +0.06(+0.26%)
May 28, 2008 24.42 24.68 24.32 24.50 6,235,206 +0.10(+0.40%)
May 27, 2008 24.08 24.46 23.94 24.41 5,296,329 +0.40(+1.66%)
May 26, 2008 24.45 24.49 23.97 24.01 0 +0.00(+0.00%)
May 23, 2008 24.45 24.49 23.97 24.01 5,232,740 -0.51(-2.07%)
May 22, 2008 23.99 24.69 23.99 24.52 9,480,596 -0.17(-0.67%)
May 21, 2008 24.95 25.25 24.61 24.68 4,849,808 -0.31(-1.25%)
May 20, 2008 24.54 25.16 24.54 24.99 8,332,516 +0.30(+1.22%)
May 19, 2008 24.70 24.87 24.58 24.69 4,506,565 -0.05(-0.18%)
May 16, 2008 24.46 24.86 24.31 24.74 5,215,261 +0.27(+1.09%)
May 15, 2008 24.62 24.73 24.33 24.47 5,362,700 -0.23(-0.95%)
May 14, 2008 25.10 25.10 24.56 24.70 5,878,713 -0.24(-0.96%)
May 13, 2008 25.22 25.25 24.77 24.94 2,791,684 -0.18(-0.70%)
May 12, 2008 25.02 25.12 24.83 25.12 2,415,772 +0.12(+0.48%)
May 09, 2008 24.68 25.12 24.58 25.00 1,617,463 +0.03(+0.11%)
May 08, 2008 24.99 25.09 24.79 24.97 3,738,351 +0.06(+0.23%)
May 07, 2008 25.21 25.29 24.88 24.91 4,741,072 -0.34(-1.35%)
May 06, 2008 25.31 25.41 25.05 25.26 5,152,952 -0.19(-0.76%)
May 05, 2008 25.64 25.68 25.30 25.45 3,416,175 -0.25(-0.95%)
May 02, 2008 25.72 25.89 25.60 25.70 3,774,456 +0.13(+0.49%)
May 01, 2008 25.45 25.67 25.30 25.57 4,730,720 +0.14(+0.54%)
Apr 30, 2008 25.40 25.89 25.38 25.43 5,227,704 -0.02(-0.09%)
Apr 29, 2008 25.62 25.64 25.16 25.46 7,201,499 +0.36(+1.45%)
Apr 28, 2008 25.16 25.40 25.02 25.09 3,664,917 -0.14(-0.56%)
Apr 25, 2008 25.27 25.44 25.03 25.23 3,527,065 +0.22(+0.87%)
Apr 24, 2008 25.93 26.19 24.98 25.02 6,705,898 -0.43(-1.68%)
Apr 23, 2008 24.96 25.54 24.96 25.44 6,141,346 +0.36(+1.45%)
Apr 22, 2008 25.23 25.26 24.89 25.08 6,081,502 -0.21(-0.81%)
Apr 21, 2008 25.36 25.50 25.01 25.29 4,896,362 -0.17(-0.67%)
Apr 18, 2008 25.53 25.69 25.32 25.46 3,827,290 +0.16(+0.63%)
Apr 17, 2008 25.50 25.56 25.14 25.30 6,701,920 -0.18(-0.72%)
Apr 16, 2008 25.25 25.51 24.80 25.48 13,224,660 +0.49(+1.96%)
Apr 15, 2008 24.93 25.15 24.75 24.99 4,339,100 +0.10(+0.41%)
Apr 14, 2008 25.11 25.21 24.82 24.89 3,747,053 -0.29(-1.13%)
Apr 11, 2008 24.54 25.34 24.54 25.17 5,606,973 +0.39(+1.59%)
Apr 10, 2008 24.52 25.01 24.25 24.78 6,529,025 +0.34(+1.40%)
Apr 09, 2008 24.60 24.67 24.35 24.44 2,865,728 -0.11(-0.44%)
Apr 08, 2008 24.42 24.73 24.33 24.54 3,168,054 +0.13(+0.51%)
Apr 07, 2008 24.58 24.79 24.24 24.42 2,640,374 -0.03(-0.12%)
Apr 04, 2008 24.32 24.82 24.25 24.45 2,805,742 +0.10(+0.42%)
Apr 03, 2008 24.54 24.73 24.27 24.34 2,818,854 -0.29(-1.18%)
Apr 02, 2008 24.33 24.89 24.33 24.64 10,003,130 +0.32(+1.31%)
Apr 01, 2008 23.72 24.32 23.72 24.32 3,267,339 +0.59(+2.50%)
Mar 31, 2008 23.38 23.79 23.26 23.72 3,172,669 +0.38(+1.61%)
Mar 28, 2008 23.68 23.86 23.28 23.35 2,351,247 -0.19(-0.82%)
Mar 27, 2008 23.83 23.92 23.54 23.54 4,022,580 -0.09(-0.39%)
Mar 26, 2008 23.48 23.80 23.09 23.63 7,175,214 +0.70(+3.03%)
Mar 25, 2008 22.94 23.19 22.90 22.94 3,404,498 -0.05(-0.20%)
Mar 24, 2008 23.41 23.45 22.72 22.98 3,288,249 -0.28(-1.22%)
Mar 21, 2008 22.98 23.32 22.77 23.27 5,057,659 +0.00(+0.00%)
Mar 20, 2008 22.98 23.32 22.77 23.27 5,057,659 +0.32(+1.39%)
Mar 19, 2008 23.35 23.54 22.83 22.95 5,842,884 -0.19(-0.84%)
Mar 18, 2008 23.50 23.50 22.79 23.14 5,758,201 +0.07(+0.32%)
Mar 17, 2008 22.42 23.30 22.42 23.07 4,908,967 +0.14(+0.62%)
Mar 14, 2008 23.15 23.31 22.48 22.93 5,917,124 -0.22(-0.96%)
Mar 13, 2008 23.06 23.23 22.79 23.15 4,849,162 -0.20(-0.85%)
Mar 12, 2008 23.95 24.09 23.32 23.35 3,322,948 -0.51(-2.13%)
Mar 11, 2008 23.43 23.88 23.17 23.85 4,292,768 +0.89(+3.90%)
Mar 10, 2008 23.13 23.23 22.70 22.96 4,112,305 -0.20(-0.86%)
Mar 07, 2008 23.27 23.35 22.95 23.16 5,563,224 -0.32(-1.36%)
Mar 06, 2008 23.80 23.83 23.43 23.48 4,414,235 -0.39(-1.65%)
Mar 05, 2008 24.06 24.22 23.57 23.87 4,406,526 -0.19(-0.78%)
Mar 04, 2008 23.43 24.11 23.37 24.06 6,167,252 +0.58(+2.48%)
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.