Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 25.01 25.74 25.01 25.25 7,089,760 -0.02(-0.08%)
Jun 27, 2008 25.91 26.07 24.78 25.27 15,525,341 -0.80(-3.07%)
Jun 26, 2008 26.99 27.00 25.93 26.07 7,750,135 -1.21(-4.44%)
Jun 25, 2008 26.98 27.76 26.76 27.28 8,683,784 +0.60(+2.25%)
Jun 24, 2008 26.89 27.33 26.68 26.68 9,107,365 -0.28(-1.04%)
Jun 23, 2008 27.58 27.82 26.96 26.96 4,489,461 -0.40(-1.46%)
Jun 20, 2008 27.57 27.67 27.12 27.36 8,532,566 -0.49(-1.76%)
Jun 19, 2008 27.34 28.20 27.00 27.85 7,708,279 +0.64(+2.35%)
Jun 18, 2008 27.26 27.39 26.95 27.21 7,033,848 -0.11(-0.40%)
Jun 17, 2008 27.76 27.85 27.30 27.32 3,950,194 -0.43(-1.55%)
Jun 16, 2008 27.29 28.00 27.17 27.75 5,902,470 +0.28(+1.02%)
Jun 13, 2008 26.38 27.50 26.29 27.47 8,311,188 +1.41(+5.41%)
Jun 12, 2008 26.09 26.57 25.91 26.06 6,958,768 +0.01(+0.04%)
Jun 11, 2008 26.80 26.90 26.04 26.05 7,044,523 -0.84(-3.12%)
Jun 10, 2008 26.90 27.21 26.65 26.89 6,506,865 -0.30(-1.10%)
Jun 09, 2008 27.38 27.46 26.58 27.19 6,548,228 -0.10(-0.37%)
Jun 06, 2008 27.90 28.15 27.21 27.29 7,299,344 -0.87(-3.09%)
Jun 05, 2008 27.99 28.21 27.59 28.16 6,650,125 +0.30(+1.08%)
Jun 04, 2008 26.99 28.14 26.99 27.86 9,579,551 +0.94(+3.49%)
Jun 03, 2008 26.87 27.27 26.52 26.92 8,056,632 +0.16(+0.60%)
Jun 02, 2008 27.15 27.42 26.48 26.76 7,160,058 -0.44(-1.62%)
May 30, 2008 27.01 27.34 27.01 27.20 5,514,371 +0.24(+0.89%)
May 29, 2008 26.74 27.15 26.74 26.96 4,471,852 +0.12(+0.45%)
May 28, 2008 26.98 27.00 26.50 26.84 4,336,963 -0.02(-0.07%)
May 27, 2008 26.16 26.98 26.16 26.86 6,302,275 +0.64(+2.44%)
May 26, 2008 26.29 26.39 25.86 26.22 3,550,320 +0.00(+0.00%)
May 23, 2008 26.29 26.39 25.86 26.22 3,550,320 -0.16(-0.61%)
May 22, 2008 26.44 26.78 26.05 26.38 5,426,005 +0.11(+0.42%)
May 21, 2008 26.72 27.09 25.95 26.27 7,999,591 -0.59(-2.20%)
May 20, 2008 26.99 27.28 26.61 26.86 5,425,029 -0.38(-1.40%)
May 19, 2008 27.10 27.74 27.02 27.24 6,619,451 +0.30(+1.11%)
May 16, 2008 27.12 27.14 26.41 26.94 5,617,954 -0.02(-0.07%)
May 15, 2008 26.30 27.05 26.30 26.96 5,714,324 +0.50(+1.89%)
May 14, 2008 26.50 27.27 26.35 26.46 8,089,099 +0.11(+0.42%)
May 13, 2008 26.39 26.48 26.15 26.35 4,073,987 +0.01(+0.04%)
May 12, 2008 25.85 26.39 25.73 26.34 4,941,536 +0.59(+2.29%)
May 09, 2008 25.50 26.08 25.37 25.75 4,585,038 -0.05(-0.19%)
May 08, 2008 25.76 26.14 25.59 25.80 5,336,511 +0.08(+0.31%)
May 07, 2008 25.75 26.12 25.52 25.72 8,501,271 -0.15(-0.58%)
May 06, 2008 25.10 25.88 24.77 25.87 5,256,008 +0.63(+2.50%)
May 05, 2008 25.59 25.85 25.12 25.24 5,004,996 -0.51(-1.98%)
May 02, 2008 25.99 26.17 25.29 25.75 4,938,802 +0.11(+0.43%)
May 01, 2008 24.61 25.84 24.61 25.64 4,976,699 +0.87(+3.51%)
Apr 30, 2008 25.08 25.26 24.60 24.77 5,828,688 -0.29(-1.16%)
Apr 29, 2008 24.98 25.24 24.78 25.06 3,917,376 +0.09(+0.36%)
Apr 28, 2008 24.96 25.09 24.63 24.97 6,746,685 +0.13(+0.52%)
Apr 25, 2008 24.99 24.99 24.18 24.84 6,042,395 -0.03(-0.12%)
Apr 24, 2008 24.28 25.37 24.25 24.87 11,973,006 -0.90(-3.49%)
Apr 23, 2008 25.10 25.94 24.94 25.77 15,269,703 +0.97(+3.91%)
Apr 22, 2008 25.15 25.15 24.41 24.80 5,846,982 -0.53(-2.09%)
Apr 21, 2008 24.51 25.45 24.35 25.33 8,705,619 +0.70(+2.84%)
Apr 18, 2008 24.10 24.91 23.90 24.63 10,183,521 +1.00(+4.23%)
Apr 17, 2008 24.30 24.35 23.11 23.63 8,283,680 -0.22(-0.92%)
Apr 16, 2008 23.30 24.07 23.25 23.85 10,118,988 +0.89(+3.88%)
Apr 15, 2008 23.11 23.16 22.47 22.96 9,787,974 -0.47(-2.01%)
Apr 14, 2008 23.88 24.08 23.37 23.43 5,864,067 -0.50(-2.09%)
Apr 11, 2008 23.96 24.60 23.86 23.93 5,883,064 -0.96(-3.86%)
Apr 10, 2008 24.59 25.11 24.29 24.89 7,839,411 +0.38(+1.55%)
Apr 09, 2008 24.00 24.51 24.00 24.51 8,578,650 +0.34(+1.41%)
Apr 08, 2008 24.26 24.37 23.98 24.17 7,367,863 -0.28(-1.15%)
Apr 07, 2008 24.58 24.92 24.27 24.45 8,011,891 -0.08(-0.33%)
Apr 04, 2008 24.74 25.03 24.28 24.53 9,259,588 -0.07(-0.28%)
Apr 03, 2008 24.47 24.95 24.05 24.60 8,224,562 -0.04(-0.16%)
Apr 02, 2008 24.67 25.02 24.49 24.64 5,568,089 +0.05(+0.20%)
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.