Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 26.09 26.21 25.48 25.76 6,846,806 -0.30(-1.17%)
May 29, 2008 25.73 26.18 25.42 26.06 9,929,348 +0.57(+2.23%)
May 28, 2008 25.68 25.93 25.24 25.49 12,447,617 +0.20(+0.80%)
May 27, 2008 25.13 25.71 24.83 25.29 9,314,603 +0.44(+1.78%)
May 26, 2008 25.62 25.62 24.47 24.85 0 +0.00(+0.00%)
May 23, 2008 25.62 25.62 24.47 24.85 10,546,192 -0.87(-3.40%)
May 22, 2008 26.19 26.31 25.57 25.72 9,930,367 -0.30(-1.15%)
May 21, 2008 27.31 27.59 25.81 26.02 11,350,988 -1.29(-4.72%)
May 20, 2008 27.47 27.55 26.88 27.31 9,449,404 -0.36(-1.31%)
May 19, 2008 28.45 28.45 27.60 27.67 8,122,651 -0.66(-2.31%)
May 16, 2008 28.52 28.52 27.57 28.33 23,078,298 -0.70(-2.42%)
May 15, 2008 28.93 29.22 27.89 29.03 12,498,220 +0.52(+1.81%)
May 14, 2008 28.13 28.89 28.13 28.51 10,078,946 +0.58(+2.08%)
May 13, 2008 28.21 28.27 27.70 27.93 8,190,407 -0.28(-1.00%)
May 12, 2008 27.47 28.32 27.34 28.21 7,601,427 +0.76(+2.79%)
May 09, 2008 27.05 28.04 26.90 27.45 4,974,955 +0.07(+0.25%)
May 08, 2008 28.46 28.58 27.15 27.38 15,097,877 -0.63(-2.26%)
May 07, 2008 28.02 28.90 27.86 28.01 8,921,846 -0.05(-0.18%)
May 06, 2008 27.57 28.20 27.15 28.07 9,431,416 +0.35(+1.27%)
May 05, 2008 28.61 28.72 27.69 27.71 11,321,914 -1.10(-3.81%)
May 02, 2008 28.58 29.15 28.22 28.81 10,310,070 +0.65(+2.31%)
May 01, 2008 27.97 28.81 27.02 28.16 14,094,762 +0.07(+0.27%)
Apr 30, 2008 29.04 29.22 27.92 28.09 10,364,227 -0.93(-3.19%)
Apr 29, 2008 28.61 29.28 28.28 29.01 8,343,877 +0.31(+1.08%)
Apr 28, 2008 28.76 29.08 28.19 28.70 7,671,541 -0.42(-1.44%)
Apr 25, 2008 27.93 29.27 27.93 29.12 15,284,805 +1.37(+4.95%)
Apr 24, 2008 27.40 28.38 27.38 27.75 11,691,177 +0.37(+1.37%)
Apr 23, 2008 26.55 27.43 26.22 27.38 11,096,338 +0.87(+3.30%)
Apr 22, 2008 26.44 26.62 26.00 26.50 11,538,342 +0.00(+0.00%)
Apr 21, 2008 26.24 26.63 25.95 26.50 5,282,098 +0.17(+0.66%)
Apr 18, 2008 26.10 26.52 26.03 26.33 8,139,843 +0.71(+2.78%)
Apr 17, 2008 25.31 25.72 25.09 25.62 7,543,740 +0.28(+1.09%)
Apr 16, 2008 25.50 25.62 25.13 25.34 7,050,419 +0.06(+0.23%)
Apr 15, 2008 24.90 25.39 24.78 25.28 5,864,172 +0.47(+1.88%)
Apr 14, 2008 24.75 25.14 24.48 24.82 6,918,491 +0.32(+1.29%)
Apr 11, 2008 24.83 25.08 24.35 24.50 12,965,314 -0.64(-2.54%)
Apr 10, 2008 24.06 25.41 23.95 25.14 17,846,646 +0.76(+3.11%)
Apr 09, 2008 24.90 25.32 24.16 24.38 9,734,007 -0.55(-2.21%)
Apr 08, 2008 24.91 25.14 24.78 24.93 7,936,203 -0.16(-0.62%)
Apr 07, 2008 25.91 26.20 25.02 25.09 9,626,172 -0.68(-2.65%)
Apr 04, 2008 25.82 26.18 25.44 25.77 7,234,288 +0.04(+0.16%)
Apr 03, 2008 25.83 25.95 25.23 25.73 9,062,301 -0.40(-1.52%)
Apr 02, 2008 26.27 26.85 25.77 26.13 9,999,993 -0.09(-0.33%)
Apr 01, 2008 24.85 26.44 24.85 26.21 11,319,756 +1.55(+6.29%)
Mar 31, 2008 24.22 24.96 24.03 24.66 9,120,666 +0.32(+1.32%)
Mar 28, 2008 24.19 24.89 23.91 24.34 12,608,195 -1.26(-4.92%)
Mar 27, 2008 25.98 26.59 25.59 25.60 8,605,047 -0.37(-1.44%)
Mar 26, 2008 26.69 26.69 25.76 25.97 6,912,492 -0.90(-3.36%)
Mar 25, 2008 26.93 27.06 26.26 26.87 6,871,171 +0.10(+0.37%)
Mar 24, 2008 26.24 27.35 26.16 26.78 8,521,763 +0.59(+2.24%)
Mar 21, 2008 24.74 26.34 24.61 26.19 11,834,004 +0.00(+0.00%)
Mar 20, 2008 24.74 26.34 24.61 26.19 11,834,004 +1.58(+6.43%)
Mar 19, 2008 24.53 25.17 24.43 24.61 11,795,056 +0.16(+0.63%)
Mar 18, 2008 23.38 24.47 23.24 24.45 10,565,149 +1.47(+6.40%)
Mar 17, 2008 23.22 23.34 22.08 22.98 13,214,851 -0.80(-3.36%)
Mar 14, 2008 24.03 24.21 23.26 23.78 8,822,734 -0.12(-0.51%)
Mar 13, 2008 23.93 24.26 23.45 23.90 13,151,364 -0.41(-1.68%)
Mar 12, 2008 25.08 25.58 24.30 24.31 7,575,965 -0.67(-2.67%)
Mar 11, 2008 24.79 25.45 24.14 24.98 7,486,643 +0.68(+2.82%)
Mar 10, 2008 24.59 24.89 24.09 24.29 8,403,194 -0.33(-1.35%)
Mar 07, 2008 24.26 25.02 23.93 24.63 9,368,218 +0.11(+0.47%)
Mar 06, 2008 25.61 25.87 24.44 24.51 9,376,785 -1.18(-4.59%)
Mar 05, 2008 25.91 26.39 25.44 25.69 7,057,760 -0.17(-0.67%)
Mar 04, 2008 25.75 26.16 25.47 25.86 8,864,255 -0.19(-0.73%)
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.