Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 24.61 24.61 24.29 24.42 5,872,957 -0.04(-0.17%)
May 29, 2008 24.30 24.54 24.21 24.46 4,883,566 +0.19(+0.80%)
May 28, 2008 24.36 24.36 24.11 24.26 4,583,391 -0.01(-0.02%)
May 27, 2008 23.85 24.29 23.85 24.27 4,269,690 +0.15(+0.61%)
May 26, 2008 24.48 24.49 24.06 24.12 0 +0.00(+0.00%)
May 23, 2008 24.48 24.49 24.06 24.12 3,024,233 -0.42(-1.71%)
May 22, 2008 24.50 24.65 24.28 24.54 5,204,107 +0.16(+0.65%)
May 21, 2008 24.38 24.75 24.32 24.38 6,961,413 -0.10(-0.41%)
May 20, 2008 24.29 24.62 24.29 24.48 7,969,258 +0.11(+0.46%)
May 19, 2008 24.02 24.43 24.02 24.37 4,035,977 +0.26(+1.08%)
May 16, 2008 23.90 24.13 23.87 24.11 5,041,905 +0.18(+0.74%)
May 15, 2008 23.89 24.00 23.77 23.93 6,212,234 -0.06(-0.27%)
May 14, 2008 23.98 24.06 23.76 24.00 6,528,550 +0.19(+0.82%)
May 13, 2008 23.96 23.98 23.64 23.80 5,054,331 -0.08(-0.32%)
May 12, 2008 23.66 23.89 23.59 23.88 4,366,873 +0.28(+1.17%)
May 09, 2008 23.48 23.74 23.33 23.60 3,288,038 +0.04(+0.18%)
May 08, 2008 23.45 23.67 23.37 23.56 6,245,664 +0.09(+0.38%)
May 07, 2008 23.70 23.86 23.45 23.47 5,651,820 -0.36(-1.51%)
May 06, 2008 23.60 23.87 23.49 23.83 4,659,760 -0.01(-0.02%)
May 05, 2008 24.00 24.07 23.72 23.84 6,307,424 -0.35(-1.44%)
May 02, 2008 24.00 24.28 23.94 24.19 6,948,914 +0.31(+1.31%)
May 01, 2008 23.64 23.94 23.60 23.87 15,053,754 +0.32(+1.35%)
Apr 30, 2008 23.65 23.91 23.56 23.56 6,482,302 -0.05(-0.20%)
Apr 29, 2008 23.59 23.76 23.54 23.60 7,137,167 -0.08(-0.35%)
Apr 28, 2008 23.79 23.88 23.38 23.69 10,657,610 -0.10(-0.42%)
Apr 25, 2008 23.73 23.87 23.67 23.79 6,769,878 +0.08(+0.32%)
Apr 24, 2008 23.98 23.98 23.56 23.71 8,637,983 -0.11(-0.47%)
Apr 23, 2008 23.78 23.88 23.63 23.82 4,113,174 +0.12(+0.52%)
Apr 22, 2008 23.68 23.74 23.55 23.70 6,687,010 -0.06(-0.27%)
Apr 21, 2008 23.85 23.99 23.62 23.76 5,947,664 -0.12(-0.52%)
Apr 18, 2008 24.10 24.18 23.82 23.89 5,939,018 -0.02(-0.10%)
Apr 17, 2008 23.96 24.09 23.79 23.91 6,108,151 -0.03(-0.12%)
Apr 16, 2008 23.32 23.94 23.32 23.94 7,895,993 +0.54(+2.29%)
Apr 15, 2008 23.27 23.41 23.20 23.40 7,126,293 +0.24(+1.02%)
Apr 14, 2008 23.16 23.25 23.04 23.17 3,952,187 +0.00(+0.00%)
Apr 11, 2008 23.11 23.28 23.07 23.17 12,210,062 +0.01(+0.03%)
Apr 10, 2008 23.33 23.33 23.07 23.16 6,845,579 -0.17(-0.73%)
Apr 09, 2008 23.34 23.46 23.18 23.33 8,267,284 -0.01(-0.03%)
Apr 08, 2008 23.10 23.41 23.10 23.34 6,916,554 +0.18(+0.79%)
Apr 07, 2008 23.16 23.33 23.03 23.16 6,345,917 +0.02(+0.08%)
Apr 04, 2008 23.04 23.59 23.02 23.14 13,349,876 -0.06(-0.28%)
Apr 03, 2008 23.22 23.24 22.87 23.20 8,057,328 -0.04(-0.18%)
Apr 02, 2008 22.97 23.33 22.97 23.24 5,044,729 +0.30(+1.31%)
Apr 01, 2008 22.55 23.06 22.52 22.94 15,184,130 +0.58(+2.61%)
Mar 31, 2008 22.26 22.52 22.15 22.36 6,691,038 +0.17(+0.77%)
Mar 28, 2008 22.41 22.65 22.16 22.19 9,039,328 -0.21(-0.92%)
Mar 27, 2008 22.19 22.67 22.19 22.39 12,455,702 +0.22(+1.01%)
Mar 26, 2008 22.06 22.43 22.06 22.17 9,271,117 +0.08(+0.37%)
Mar 25, 2008 22.24 22.38 22.09 22.09 7,223,680 -0.06(-0.29%)
Mar 24, 2008 22.23 22.40 22.00 22.15 10,087,448 +0.07(+0.32%)
Mar 21, 2008 22.53 22.53 21.29 22.08 12,705,495 +0.00(+0.00%)
Mar 20, 2008 22.53 22.53 21.29 22.08 12,705,495 -0.22(-1.00%)
Mar 19, 2008 22.76 23.29 22.19 22.31 10,125,761 -0.45(-1.97%)
Mar 18, 2008 22.44 22.79 22.34 22.75 7,596,819 +0.40(+1.77%)
Mar 17, 2008 21.82 22.51 21.82 22.36 9,223,278 +0.01(+0.05%)
Mar 14, 2008 22.70 22.71 22.04 22.35 12,683,478 -0.17(-0.73%)
Mar 13, 2008 22.12 22.64 22.12 22.51 13,157,975 -0.07(-0.31%)
Mar 12, 2008 22.53 23.03 22.50 22.58 8,194,574 +0.00(+0.00%)
Mar 11, 2008 22.75 22.85 22.29 22.58 13,926,866 +0.38(+1.73%)
Mar 10, 2008 22.19 22.36 21.99 22.20 12,229,350 -0.03(-0.13%)
Mar 07, 2008 22.14 22.35 22.02 22.23 19,478,786 -0.14(-0.63%)
Mar 06, 2008 22.70 22.84 22.36 22.37 12,394,048 -0.47(-2.04%)
Mar 05, 2008 22.93 22.94 22.52 22.84 10,561,212 -0.06(-0.28%)
Mar 04, 2008 22.29 22.94 22.24 22.90 13,499,935 +0.39(+1.73%)
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.