Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 25.73 26.09 25.29 25.35 9,856,775 -0.29(-1.12%)
Jun 27, 2008 25.65 25.93 25.24 25.64 8,736,856 -0.03(-0.10%)
Jun 26, 2008 26.31 26.54 25.55 25.67 12,544,639 -1.00(-3.75%)
Jun 25, 2008 26.57 27.53 26.47 26.67 11,695,038 +0.40(+1.54%)
Jun 24, 2008 26.15 26.71 25.57 26.26 11,264,681 -0.10(-0.36%)
Jun 23, 2008 26.99 27.25 26.30 26.36 10,490,011 -0.58(-2.14%)
Jun 20, 2008 27.67 27.79 26.86 26.94 12,041,896 -0.92(-3.31%)
Jun 19, 2008 27.40 28.02 27.27 27.86 9,767,040 +0.49(+1.80%)
Jun 18, 2008 27.67 27.83 27.20 27.36 14,520,345 -0.46(-1.66%)
Jun 17, 2008 29.71 29.79 27.63 27.83 29,521,194 -1.55(-5.27%)
Jun 16, 2008 29.04 29.75 28.84 29.37 13,457,003 +0.12(+0.39%)
Jun 13, 2008 28.75 29.50 28.59 29.26 10,664,585 +0.99(+3.49%)
Jun 12, 2008 28.18 28.77 28.11 28.27 9,198,473 +0.45(+1.61%)
Jun 11, 2008 28.72 28.88 27.77 27.83 9,949,503 -1.03(-3.57%)
Jun 10, 2008 28.62 29.18 27.81 28.86 11,461,997 +0.57(+2.01%)
Jun 09, 2008 28.69 29.11 27.86 28.29 12,365,046 -0.13(-0.45%)
Jun 06, 2008 29.21 29.45 28.21 28.41 16,758,520 -2.01(-6.61%)
Jun 05, 2008 29.84 30.75 29.80 30.42 12,887,467 +0.66(+2.22%)
Jun 04, 2008 29.21 29.82 29.06 29.77 9,354,372 +0.42(+1.42%)
Jun 03, 2008 29.65 29.84 29.01 29.35 9,602,865 -0.15(-0.50%)
Jun 02, 2008 29.83 30.12 28.87 29.50 11,372,907 -0.40(-1.33%)
May 30, 2008 29.58 30.09 29.27 29.89 8,987,327 +0.36(+1.24%)
May 29, 2008 28.32 29.85 28.32 29.53 20,060,902 +1.36(+4.82%)
May 28, 2008 27.82 28.31 27.60 28.17 8,997,987 +0.48(+1.73%)
May 27, 2008 27.70 28.28 27.21 27.69 8,818,739 -0.03(-0.12%)
May 26, 2008 27.33 28.16 27.21 27.72 0 +0.00(+0.00%)
May 23, 2008 27.33 28.16 27.21 27.72 8,957,819 +0.31(+1.14%)
May 22, 2008 27.31 27.53 26.89 27.41 8,061,923 +0.12(+0.45%)
May 21, 2008 27.75 28.01 27.22 27.29 9,602,562 -0.46(-1.66%)
May 20, 2008 28.13 28.15 27.44 27.75 8,080,381 -0.47(-1.68%)
May 19, 2008 28.81 28.82 28.11 28.22 6,698,635 -0.60(-2.09%)
May 16, 2008 29.08 29.08 28.32 28.82 7,210,324 -0.15(-0.53%)
May 15, 2008 28.73 29.05 28.22 28.98 7,277,471 +0.24(+0.85%)
May 14, 2008 28.12 28.89 27.93 28.73 7,905,867 +0.80(+2.86%)
May 13, 2008 27.84 28.09 27.54 27.93 6,718,029 -0.03(-0.09%)
May 12, 2008 26.97 28.02 26.94 27.96 9,422,336 +1.11(+4.15%)
May 09, 2008 26.88 27.18 26.68 26.85 4,443,518 -0.08(-0.29%)
May 08, 2008 28.17 28.17 26.74 26.92 14,021,326 -0.90(-3.22%)
May 07, 2008 28.59 28.67 27.72 27.82 7,304,548 -0.63(-2.23%)
May 06, 2008 27.90 28.72 27.81 28.45 6,602,035 +0.37(+1.32%)
May 05, 2008 28.59 28.61 27.92 28.08 7,465,732 -0.68(-2.36%)
May 02, 2008 28.85 29.03 28.33 28.76 10,003,093 +0.08(+0.27%)
May 01, 2008 27.55 28.68 27.40 28.68 9,023,293 +1.14(+4.14%)
Apr 30, 2008 28.53 28.54 27.40 27.54 8,338,602 -0.87(-3.06%)
Apr 29, 2008 29.04 29.37 28.20 28.41 9,796,385 -0.60(-2.07%)
Apr 28, 2008 28.97 29.42 28.56 29.02 9,338,637 +0.15(+0.51%)
Apr 25, 2008 28.32 28.89 28.08 28.87 9,557,922 +0.73(+2.59%)
Apr 24, 2008 27.84 28.65 27.54 28.14 10,536,493 +0.22(+0.78%)
Apr 23, 2008 27.18 27.99 27.07 27.92 6,896,284 +0.79(+2.93%)
Apr 22, 2008 27.87 27.87 26.92 27.13 7,154,090 -0.90(-3.20%)
Apr 21, 2008 27.79 28.17 27.61 28.02 7,520,458 -0.04(-0.14%)
Apr 18, 2008 27.54 28.14 27.54 28.06 11,849,412 +0.86(+3.15%)
Apr 17, 2008 27.35 27.35 26.90 27.20 5,825,044 -0.19(-0.70%)
Apr 16, 2008 26.99 27.45 26.72 27.40 7,036,834 +0.66(+2.47%)
Apr 15, 2008 26.41 26.79 26.11 26.74 7,280,308 +0.47(+1.78%)
Apr 14, 2008 26.25 26.53 25.97 26.27 7,953,902 -0.10(-0.36%)
Apr 11, 2008 26.67 27.02 26.31 26.37 6,575,238 -0.58(-2.16%)
Apr 10, 2008 26.48 27.37 26.43 26.95 7,873,072 +0.52(+1.99%)
Apr 09, 2008 27.18 27.22 26.20 26.42 7,622,844 -0.59(-2.18%)
Apr 08, 2008 27.09 27.26 26.79 27.01 6,452,912 -0.22(-0.80%)
Apr 07, 2008 27.72 27.72 27.03 27.23 5,994,535 -0.23(-0.84%)
Apr 04, 2008 27.03 27.80 26.90 27.46 9,298,486 +0.23(+0.85%)
Apr 03, 2008 27.69 27.69 26.86 27.23 15,176,738 -0.90(-3.21%)
Apr 02, 2008 29.21 29.23 27.77 28.13 30,614,280 +0.30(+1.08%)
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.