Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 26.17 26.22 25.92 25.96 1,355,952 -0.19(-0.74%)
May 29, 2008 26.04 26.25 25.93 26.15 1,185,207 +0.11(+0.44%)
May 28, 2008 26.08 26.20 25.81 26.04 1,436,153 +0.02(+0.09%)
May 27, 2008 25.77 26.02 25.71 26.01 1,494,803 +0.37(+1.43%)
May 26, 2008 26.12 26.14 25.62 25.65 0 +0.00(+0.00%)
May 23, 2008 26.12 26.14 25.62 25.65 1,416,610 -0.54(-2.07%)
May 22, 2008 26.08 26.32 25.97 26.19 1,687,721 +0.17(+0.66%)
May 21, 2008 26.09 26.38 26.01 26.02 1,366,780 -0.05(-0.20%)
May 20, 2008 26.23 26.30 26.00 26.07 2,651,548 -0.17(-0.63%)
May 19, 2008 26.38 26.44 26.20 26.24 1,611,144 -0.07(-0.28%)
May 16, 2008 26.26 26.40 26.11 26.31 1,028,528 +0.00(+0.00%)
May 15, 2008 26.38 26.38 26.02 26.31 1,148,977 -0.01(-0.02%)
May 14, 2008 26.14 26.40 25.92 26.32 1,323,477 +0.31(+1.21%)
May 13, 2008 26.54 26.54 25.88 26.00 1,669,713 -0.41(-1.56%)
May 12, 2008 26.22 26.41 26.05 26.41 678,834 +0.19(+0.74%)
May 09, 2008 26.06 26.28 25.86 26.22 655,314 -0.05(-0.17%)
May 08, 2008 26.14 26.32 25.85 26.26 1,723,255 +0.15(+0.57%)
May 07, 2008 26.46 26.57 26.05 26.12 1,794,784 -0.55(-2.06%)
May 06, 2008 26.67 26.72 26.23 26.66 1,344,507 +0.00(+0.00%)
May 05, 2008 27.14 27.22 26.49 26.66 1,626,906 -0.61(-2.22%)
May 02, 2008 26.81 27.63 26.69 27.27 5,399,844 +0.82(+3.09%)
May 01, 2008 25.97 26.56 25.92 26.45 2,038,250 +0.55(+2.12%)
Apr 30, 2008 25.97 26.36 25.89 25.90 1,486,566 -0.07(-0.26%)
Apr 29, 2008 25.98 26.13 25.86 25.97 986,398 -0.01(-0.02%)
Apr 28, 2008 25.99 26.24 25.96 25.98 943,133 -0.06(-0.22%)
Apr 25, 2008 26.05 26.20 25.93 26.04 836,469 +0.11(+0.42%)
Apr 24, 2008 26.10 26.19 25.77 25.93 1,113,878 -0.07(-0.26%)
Apr 23, 2008 25.93 26.13 25.86 26.00 1,123,972 +0.12(+0.46%)
Apr 22, 2008 25.97 26.15 25.74 25.88 904,249 -0.15(-0.59%)
Apr 21, 2008 26.10 26.21 25.78 26.03 1,149,305 -0.17(-0.65%)
Apr 18, 2008 26.66 26.66 25.98 26.20 1,751,199 +0.01(+0.04%)
Apr 17, 2008 25.96 26.30 25.96 26.19 1,725,064 +0.24(+0.92%)
Apr 16, 2008 25.93 26.01 25.59 25.95 2,286,172 +0.17(+0.66%)
Apr 15, 2008 25.56 25.80 25.45 25.78 1,130,879 +0.34(+1.32%)
Apr 14, 2008 25.36 25.53 25.29 25.44 961,246 +0.02(+0.09%)
Apr 11, 2008 25.34 25.56 25.30 25.42 1,217,202 -0.05(-0.20%)
Apr 10, 2008 25.80 25.84 25.36 25.47 1,743,089 -0.27(-1.07%)
Apr 09, 2008 25.76 25.88 25.56 25.74 2,610,013 -0.05(-0.20%)
Apr 08, 2008 25.76 25.92 25.64 25.80 1,490,651 -0.09(-0.33%)
Apr 07, 2008 25.96 26.04 25.56 25.88 1,328,724 +0.13(+0.51%)
Apr 04, 2008 25.72 26.04 25.61 25.75 1,340,756 +0.03(+0.13%)
Apr 03, 2008 25.70 25.89 25.64 25.72 1,344,810 -0.13(-0.51%)
Apr 02, 2008 25.63 26.01 25.55 25.85 1,634,836 +0.19(+0.73%)
Apr 01, 2008 25.15 25.72 25.15 25.66 3,240,626 +0.51(+2.02%)
Mar 31, 2008 24.71 25.22 24.70 25.15 2,402,967 +0.34(+1.38%)
Mar 28, 2008 25.28 25.40 24.74 24.81 2,158,213 -0.27(-1.07%)
Mar 27, 2008 25.01 25.37 24.84 25.08 3,574,094 +0.23(+0.94%)
Mar 26, 2008 24.68 24.97 24.55 24.84 3,611,808 +0.29(+1.16%)
Mar 25, 2008 24.87 24.91 24.48 24.56 1,994,985 -0.19(-0.78%)
Mar 24, 2008 24.93 25.12 24.57 24.75 2,178,248 -0.13(-0.50%)
Mar 21, 2008 24.65 24.94 24.29 24.88 3,192,724 +0.00(+0.00%)
Mar 20, 2008 24.65 24.94 24.29 24.88 3,192,724 +0.40(+1.63%)
Mar 19, 2008 24.91 25.24 24.48 24.48 2,091,435 -0.37(-1.47%)
Mar 18, 2008 24.54 24.87 24.37 24.84 2,878,899 +0.65(+2.69%)
Mar 17, 2008 23.37 24.36 23.37 24.19 3,319,313 +0.46(+1.95%)
Mar 14, 2008 24.04 24.09 23.41 23.73 2,777,836 -0.16(-0.67%)
Mar 13, 2008 23.75 23.96 23.56 23.89 2,883,214 -0.12(-0.50%)
Mar 12, 2008 24.27 24.54 24.00 24.01 2,628,744 -0.26(-1.06%)
Mar 11, 2008 23.76 24.29 23.76 24.27 3,062,115 +0.54(+2.29%)
Mar 10, 2008 23.76 23.91 23.47 23.72 2,136,596 +0.03(+0.12%)
Mar 07, 2008 23.76 23.77 23.44 23.69 2,754,542 -0.10(-0.41%)
Mar 06, 2008 24.15 24.27 23.79 23.79 2,269,401 -0.42(-1.75%)
Mar 05, 2008 24.07 24.27 23.81 24.21 4,371,262 -0.01(-0.05%)
Mar 04, 2008 23.71 24.28 23.70 24.23 2,720,794 +0.37(+1.56%)
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.