Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 27.71 28.00 27.40 27.90 669,730 +0.27(+0.97%)
May 29, 2008 27.68 28.00 26.84 27.63 752,779 -0.08(-0.29%)
May 28, 2008 26.80 27.73 26.80 27.71 1,094,221 +0.96(+3.58%)
May 27, 2008 26.41 26.90 26.22 26.75 1,188,727 +0.21(+0.81%)
May 26, 2008 26.50 26.68 25.65 26.54 0 +0.00(+0.00%)
May 23, 2008 26.50 26.68 25.65 26.54 1,224,334 +0.05(+0.20%)
May 22, 2008 26.67 26.98 26.02 26.48 6,859,584 -0.50(-1.85%)
May 21, 2008 28.50 28.50 26.37 26.98 3,413,934 -2.47(-8.38%)
May 20, 2008 30.26 30.26 28.93 29.45 1,466,740 -0.55(-1.85%)
May 19, 2008 26.23 30.37 25.36 30.01 3,197,933 +3.63(+13.76%)
May 16, 2008 26.09 26.43 25.65 26.38 1,232,650 +0.46(+1.76%)
May 15, 2008 25.54 26.12 25.54 25.92 454,773 +0.35(+1.36%)
May 14, 2008 26.08 26.21 25.47 25.57 546,289 -0.37(-1.41%)
May 13, 2008 24.62 26.05 24.42 25.94 1,442,938 +1.56(+6.38%)
May 12, 2008 23.81 24.60 23.70 24.38 1,281,262 +0.57(+2.40%)
May 09, 2008 23.23 23.90 23.10 23.81 249,829 +0.51(+2.19%)
May 08, 2008 23.69 23.91 23.15 23.30 479,897 -0.43(-1.81%)
May 07, 2008 23.08 23.86 23.03 23.73 1,118,017 +0.80(+3.51%)
May 06, 2008 21.88 23.23 21.76 22.93 715,661 +1.05(+4.78%)
May 05, 2008 21.74 22.24 21.69 21.88 382,143 +0.02(+0.08%)
May 02, 2008 22.10 22.34 21.72 21.86 582,133 -0.03(-0.12%)
May 01, 2008 20.83 22.07 20.83 21.89 656,975 +0.97(+4.66%)
Apr 30, 2008 21.23 21.44 20.77 20.92 267,825 -0.31(-1.47%)
Apr 29, 2008 21.45 21.63 21.05 21.23 196,846 -0.13(-0.59%)
Apr 28, 2008 20.85 21.67 20.74 21.35 291,930 +0.50(+2.40%)
Apr 25, 2008 20.43 20.96 20.20 20.85 531,011 +0.54(+2.64%)
Apr 24, 2008 20.56 20.56 20.08 20.32 309,127 -0.13(-0.66%)
Apr 23, 2008 20.84 21.08 20.36 20.45 288,864 -0.11(-0.52%)
Apr 22, 2008 20.64 20.68 20.23 20.56 292,608 -0.07(-0.35%)
Apr 21, 2008 20.19 20.78 20.19 20.63 373,231 +0.20(+0.96%)
Apr 18, 2008 20.66 20.66 20.27 20.43 894,142 -0.01(-0.04%)
Apr 17, 2008 20.47 20.56 20.19 20.44 349,004 -0.12(-0.57%)
Apr 16, 2008 20.57 20.61 20.49 20.56 781,927 +0.03(+0.13%)
Apr 15, 2008 20.56 20.57 20.44 20.53 445,749 +0.07(+0.35%)
Apr 14, 2008 20.01 20.69 20.01 20.46 522,712 +0.31(+1.55%)
Apr 11, 2008 20.30 20.50 20.00 20.15 325,680 -0.41(-2.00%)
Apr 10, 2008 20.48 20.59 20.36 20.56 466,536 +0.04(+0.17%)
Apr 09, 2008 20.78 20.78 20.35 20.52 400,919 -0.26(-1.25%)
Apr 08, 2008 20.69 21.05 20.59 20.78 292,564 +0.03(+0.13%)
Apr 07, 2008 21.27 21.33 20.72 20.75 486,898 -0.36(-1.69%)
Apr 04, 2008 21.32 21.46 21.00 21.11 555,905 +0.02(+0.08%)
Apr 03, 2008 21.65 21.80 20.84 21.09 490,702 -0.61(-2.80%)
Apr 02, 2008 22.05 22.10 21.65 21.70 431,385 -0.48(-2.18%)
Apr 01, 2008 21.51 22.18 21.44 22.18 425,365 +0.80(+3.76%)
Mar 31, 2008 21.17 21.55 21.17 21.38 269,741 +0.21(+0.97%)
Mar 28, 2008 21.15 21.56 21.00 21.17 330,043 +0.17(+0.81%)
Mar 27, 2008 21.60 21.76 20.73 21.00 506,030 -0.53(-2.45%)
Mar 26, 2008 21.24 21.57 20.92 21.53 343,021 +0.08(+0.37%)
Mar 25, 2008 20.90 22.20 20.41 21.45 881,919 +0.63(+3.00%)
Mar 24, 2008 21.03 21.18 20.70 20.83 399,409 -0.08(-0.39%)
Mar 21, 2008 20.54 21.11 20.21 20.91 593,743 +0.00(+0.00%)
Mar 20, 2008 20.54 21.11 20.21 20.91 593,743 +0.45(+2.18%)
Mar 19, 2008 21.00 21.53 20.38 20.46 446,062 -0.31(-1.51%)
Mar 18, 2008 20.78 20.79 20.21 20.77 941,803 +0.44(+2.15%)
Mar 17, 2008 20.52 20.97 20.18 20.33 281,119 -0.73(-3.48%)
Mar 14, 2008 21.90 21.92 20.80 21.07 308,626 -0.76(-3.48%)
Mar 13, 2008 21.46 22.16 21.05 21.83 203,793 +0.18(+0.83%)
Mar 12, 2008 21.71 21.97 21.44 21.65 264,370 +0.09(+0.41%)
Mar 11, 2008 21.70 21.90 20.93 21.56 296,256 +0.29(+1.34%)
Mar 10, 2008 21.50 21.95 21.18 21.27 438,429 -0.06(-0.29%)
Mar 07, 2008 20.83 21.52 20.83 21.34 624,510 +0.12(+0.55%)
Mar 06, 2008 21.28 21.51 21.13 21.22 389,710 -0.14(-0.67%)
Mar 05, 2008 21.01 21.41 20.84 21.36 698,336 +0.46(+2.22%)
Mar 04, 2008 20.57 21.41 20.50 20.90 684,231 +0.16(+0.78%)
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.