Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 31.96 32.65 31.42 32.54 1,731,137 +0.66(+2.07%)
May 29, 2008 31.71 32.27 31.60 31.88 2,505,104 +0.04(+0.14%)
May 28, 2008 30.83 32.06 30.73 31.83 4,292,487 +1.73(+5.74%)
May 27, 2008 29.71 30.20 29.68 30.10 1,613,887 +0.35(+1.17%)
May 26, 2008 30.32 30.32 29.28 29.75 0 +0.00(+0.00%)
May 23, 2008 30.32 30.32 29.28 29.75 2,900,458 -0.83(-2.72%)
May 22, 2008 30.47 30.80 30.32 30.59 1,393,042 +0.11(+0.37%)
May 21, 2008 31.10 31.42 30.46 30.47 1,770,858 -0.57(-1.82%)
May 20, 2008 30.61 31.16 30.54 31.04 1,329,322 +0.28(+0.91%)
May 19, 2008 31.04 31.30 30.63 30.76 2,449,271 -0.27(-0.88%)
May 16, 2008 31.28 31.28 30.68 31.03 1,956,826 +0.03(+0.10%)
May 15, 2008 30.73 31.22 30.68 31.00 2,140,299 +0.35(+1.15%)
May 14, 2008 31.51 31.58 30.62 30.65 2,665,538 -0.60(-1.93%)
May 13, 2008 30.54 31.25 30.47 31.25 1,779,076 +0.62(+2.03%)
May 12, 2008 30.21 30.73 29.90 30.63 1,464,733 +0.52(+1.72%)
May 09, 2008 29.90 30.33 29.51 30.11 1,416,819 +0.17(+0.58%)
May 08, 2008 29.58 29.94 29.37 29.94 1,431,546 +0.30(+1.01%)
May 07, 2008 29.87 30.12 29.55 29.64 2,504,802 +0.03(+0.10%)
May 06, 2008 29.61 29.71 29.24 29.61 1,434,213 -0.34(-1.13%)
May 05, 2008 29.86 29.99 29.55 29.95 3,590,195 +0.21(+0.71%)
May 02, 2008 29.54 29.97 28.92 29.74 3,382,953 +0.19(+0.63%)
May 01, 2008 29.71 30.85 28.90 29.55 2,867,953 -0.57(-1.88%)
Apr 30, 2008 28.28 30.30 28.24 30.12 6,016,841 +2.51(+9.11%)
Apr 29, 2008 28.36 28.46 27.60 27.60 2,359,952 -0.70(-2.46%)
Apr 28, 2008 28.32 28.60 27.75 28.30 2,125,968 +0.20(+0.71%)
Apr 25, 2008 27.31 28.16 27.21 28.10 2,352,364 +0.68(+2.48%)
Apr 24, 2008 27.83 27.90 27.23 27.42 1,327,566 -0.24(-0.87%)
Apr 23, 2008 27.52 27.82 27.18 27.66 1,363,853 +0.21(+0.77%)
Apr 22, 2008 27.87 27.96 27.35 27.45 1,386,711 -0.47(-1.69%)
Apr 21, 2008 27.29 28.04 27.19 27.92 2,740,309 +0.47(+1.70%)
Apr 18, 2008 26.99 27.54 26.93 27.45 1,494,506 +0.89(+3.36%)
Apr 17, 2008 26.45 26.63 25.90 26.56 1,643,084 +0.00(+0.01%)
Apr 16, 2008 26.08 26.57 26.04 26.56 2,052,920 +0.53(+2.04%)
Apr 15, 2008 25.85 26.15 25.69 26.03 1,779,345 +0.43(+1.66%)
Apr 14, 2008 25.73 25.95 25.39 25.60 2,581,464 -0.78(-2.95%)
Apr 11, 2008 26.63 26.84 26.13 26.38 2,641,157 -0.63(-2.33%)
Apr 10, 2008 26.45 27.11 26.11 27.01 2,028,992 +0.55(+2.09%)
Apr 09, 2008 26.79 26.99 26.10 26.45 2,532,631 -0.36(-1.33%)
Apr 08, 2008 26.58 26.98 26.26 26.81 1,884,208 +0.25(+0.95%)
Apr 07, 2008 26.58 26.87 26.14 26.56 2,662,426 +0.19(+0.71%)
Apr 04, 2008 26.58 26.68 25.96 26.37 2,545,728 -0.11(-0.40%)
Apr 03, 2008 26.34 26.77 26.22 26.48 2,307,276 +0.07(+0.28%)
Apr 02, 2008 26.49 26.69 26.20 26.41 1,823,126 -0.07(-0.25%)
Apr 01, 2008 26.11 26.47 25.69 26.47 1,902,443 +0.79(+3.06%)
Mar 31, 2008 25.77 25.82 25.03 25.69 1,395,933 +0.02(+0.07%)
Mar 28, 2008 25.85 25.97 25.60 25.67 878,074 -0.13(-0.51%)
Mar 27, 2008 26.23 26.46 25.70 25.80 2,032,639 -0.51(-1.94%)
Mar 26, 2008 26.29 26.46 25.96 26.31 2,631,465 -0.03(-0.13%)
Mar 25, 2008 25.61 26.58 25.57 26.35 2,947,343 +0.88(+3.45%)
Mar 24, 2008 24.73 25.61 24.35 25.47 2,369,174 +0.84(+3.39%)
Mar 21, 2008 24.47 24.75 24.25 24.63 3,238,958 +0.00(+0.00%)
Mar 20, 2008 24.47 24.75 24.25 24.63 3,238,958 +0.00(+0.02%)
Mar 19, 2008 25.70 25.71 24.61 24.63 2,122,427 -1.04(-4.06%)
Mar 18, 2008 25.71 25.75 25.06 25.67 3,137,089 +0.47(+1.86%)
Mar 17, 2008 24.72 25.46 24.24 25.20 3,210,169 +0.17(+0.67%)
Mar 14, 2008 25.97 25.97 24.61 25.03 2,574,680 -0.70(-2.73%)
Mar 13, 2008 25.25 25.91 24.95 25.74 2,621,806 +0.12(+0.47%)
Mar 12, 2008 25.50 25.87 25.29 25.62 1,917,048 +0.15(+0.59%)
Mar 11, 2008 24.79 25.54 24.79 25.47 2,877,979 +0.94(+3.82%)
Mar 10, 2008 25.56 25.89 24.43 24.53 3,778,160 -1.20(-4.66%)
Mar 07, 2008 25.95 26.44 25.38 25.73 2,749,952 -0.41(-1.56%)
Mar 06, 2008 25.90 26.41 25.66 26.14 3,228,298 +0.19(+0.75%)
Mar 05, 2008 25.41 26.14 25.41 25.94 2,653,854 +0.31(+1.19%)
Mar 04, 2008 25.35 26.05 25.24 25.64 3,296,224 +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.