Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 26.41 26.47 26.16 26.20 1,343,240 -0.20(-0.74%)
May 29, 2008 26.29 26.50 26.17 26.40 1,174,096 +0.12(+0.44%)
May 28, 2008 26.33 26.45 26.06 26.28 1,422,690 +0.02(+0.09%)
May 27, 2008 26.01 26.27 25.95 26.26 1,480,790 +0.37(+1.42%)
May 26, 2008 26.36 26.39 25.87 25.89 0 +0.00(+0.00%)
May 23, 2008 26.36 26.39 25.87 25.89 1,403,330 -0.55(-2.07%)
May 22, 2008 26.32 26.57 26.22 26.44 1,671,900 +0.17(+0.66%)
May 21, 2008 26.34 26.63 26.26 26.26 1,353,967 -0.05(-0.20%)
May 20, 2008 26.48 26.55 26.24 26.32 2,626,691 -0.17(-0.63%)
May 19, 2008 26.63 26.69 26.44 26.48 1,596,041 -0.07(-0.28%)
May 16, 2008 26.51 26.65 26.36 26.56 1,018,886 +0.00(+0.00%)
May 15, 2008 26.63 26.63 26.27 26.56 1,138,206 -0.01(-0.02%)
May 14, 2008 26.39 26.65 26.17 26.56 1,311,069 +0.32(+1.21%)
May 13, 2008 26.79 26.79 26.13 26.25 1,654,061 -0.42(-1.56%)
May 12, 2008 26.47 26.66 26.30 26.66 672,471 +0.20(+0.74%)
May 09, 2008 26.31 26.53 26.11 26.47 649,171 -0.05(-0.17%)
May 08, 2008 26.39 26.57 26.10 26.51 1,707,100 +0.15(+0.57%)
May 07, 2008 26.71 26.82 26.30 26.36 1,777,959 -0.55(-2.06%)
May 06, 2008 26.92 26.97 26.48 26.92 1,331,902 +0.00(+0.00%)
May 05, 2008 27.39 27.48 26.74 26.92 1,611,654 -0.61(-2.22%)
May 02, 2008 27.06 27.90 26.95 27.53 5,349,223 +0.82(+3.09%)
May 01, 2008 26.22 26.81 26.16 26.70 2,019,142 +0.55(+2.12%)
Apr 30, 2008 26.22 26.61 26.14 26.15 1,472,630 -0.07(-0.26%)
Apr 29, 2008 26.23 26.38 26.11 26.22 977,151 -0.01(-0.02%)
Apr 28, 2008 26.24 26.48 26.20 26.22 934,291 -0.06(-0.22%)
Apr 25, 2008 26.29 26.44 26.18 26.28 828,628 +0.11(+0.42%)
Apr 24, 2008 26.35 26.44 26.02 26.17 1,103,435 -0.07(-0.26%)
Apr 23, 2008 26.17 26.37 26.11 26.24 1,113,436 +0.12(+0.46%)
Apr 22, 2008 26.22 26.40 25.99 26.12 895,772 -0.16(-0.59%)
Apr 21, 2008 26.35 26.46 26.02 26.28 1,138,531 -0.17(-0.65%)
Apr 18, 2008 26.92 26.92 26.23 26.45 1,734,782 +0.01(+0.04%)
Apr 17, 2008 26.20 26.55 26.20 26.44 1,708,892 +0.24(+0.92%)
Apr 16, 2008 26.17 26.25 25.83 26.20 2,264,741 +0.17(+0.66%)
Apr 15, 2008 25.80 26.05 25.69 26.02 1,120,277 +0.34(+1.32%)
Apr 14, 2008 25.60 25.77 25.53 25.68 952,234 +0.02(+0.09%)
Apr 11, 2008 25.58 25.80 25.54 25.66 1,205,791 -0.05(-0.20%)
Apr 10, 2008 26.05 26.09 25.60 25.71 1,726,749 -0.28(-1.06%)
Apr 09, 2008 26.00 26.13 25.80 25.99 2,585,546 -0.05(-0.20%)
Apr 08, 2008 26.00 26.16 25.88 26.04 1,476,677 -0.09(-0.33%)
Apr 07, 2008 26.21 26.28 25.80 26.13 1,316,268 +0.13(+0.51%)
Apr 04, 2008 25.96 26.29 25.86 25.99 1,328,187 +0.03(+0.13%)
Apr 03, 2008 25.94 26.13 25.88 25.96 1,332,203 -0.13(-0.51%)
Apr 02, 2008 25.87 26.26 25.79 26.09 1,619,510 +0.19(+0.73%)
Apr 01, 2008 25.39 25.97 25.39 25.90 3,210,247 +0.51(+2.02%)
Mar 31, 2008 24.94 25.46 24.93 25.39 2,380,441 +0.35(+1.38%)
Mar 28, 2008 25.52 25.64 24.97 25.04 2,137,980 -0.27(-1.07%)
Mar 27, 2008 25.25 25.61 25.07 25.31 3,540,589 +0.24(+0.94%)
Mar 26, 2008 24.92 25.20 24.78 25.08 3,577,949 +0.29(+1.16%)
Mar 25, 2008 25.11 25.15 24.71 24.79 1,976,283 -0.20(-0.78%)
Mar 24, 2008 25.16 25.36 24.80 24.99 2,157,828 -0.13(-0.50%)
Mar 21, 2008 24.88 25.18 24.52 25.11 3,162,794 +0.00(+0.00%)
Mar 20, 2008 24.88 25.18 24.52 25.11 3,162,794 +0.40(+1.63%)
Mar 19, 2008 25.15 25.48 24.71 24.71 2,071,828 -0.37(-1.47%)
Mar 18, 2008 24.77 25.10 24.60 25.08 2,851,911 +0.66(+2.69%)
Mar 17, 2008 23.59 24.59 23.59 24.42 3,288,196 +0.47(+1.95%)
Mar 14, 2008 24.27 24.32 23.64 23.95 2,751,795 -0.16(-0.67%)
Mar 13, 2008 23.98 24.19 23.78 24.11 2,856,185 -0.12(-0.50%)
Mar 12, 2008 24.50 24.77 24.23 24.24 2,604,101 -0.26(-1.06%)
Mar 11, 2008 23.99 24.52 23.99 24.50 3,033,409 +0.55(+2.29%)
Mar 10, 2008 23.99 24.13 23.69 23.95 2,116,566 +0.03(+0.12%)
Mar 07, 2008 23.98 23.99 23.66 23.92 2,728,719 -0.10(-0.41%)
Mar 06, 2008 24.37 24.50 24.02 24.02 2,248,126 -0.43(-1.75%)
Mar 05, 2008 24.29 24.50 24.04 24.44 4,330,283 -0.01(-0.05%)
Mar 04, 2008 23.93 24.51 23.92 24.45 2,695,287 +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.