Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 25.55 25.97 23.71 23.86 3,640,680 -1.68(-6.58%)
Apr 29, 2008 26.36 26.59 25.49 25.54 1,183,242 -1.06(-3.98%)
Apr 28, 2008 26.50 26.68 26.23 26.60 1,249,704 +0.07(+0.25%)
Apr 25, 2008 26.07 26.81 25.73 26.54 1,004,666 +0.60(+2.30%)
Apr 24, 2008 26.18 26.31 25.34 25.94 922,903 -0.27(-1.04%)
Apr 23, 2008 25.95 26.45 25.81 26.21 775,358 +0.28(+1.08%)
Apr 22, 2008 26.41 26.74 25.88 25.93 978,215 -0.64(-2.40%)
Apr 21, 2008 26.01 26.83 26.01 26.57 1,035,016 +0.24(+0.91%)
Apr 18, 2008 26.14 26.81 25.83 26.33 1,774,302 +0.89(+3.48%)
Apr 17, 2008 25.67 25.87 24.96 25.44 1,055,456 -0.38(-1.47%)
Apr 16, 2008 24.60 25.92 24.60 25.83 1,377,558 +1.37(+5.58%)
Apr 15, 2008 24.55 24.72 24.01 24.46 1,084,552 +0.01(+0.03%)
Apr 14, 2008 24.76 25.00 24.38 24.45 1,107,984 -0.10(-0.40%)
Apr 11, 2008 24.33 25.43 24.30 24.55 1,504,372 -0.46(-1.85%)
Apr 10, 2008 24.48 25.12 24.44 25.01 1,795,376 +0.59(+2.41%)
Apr 09, 2008 24.60 24.86 24.24 24.43 1,329,196 -0.19(-0.77%)
Apr 08, 2008 24.47 24.65 23.72 24.62 1,781,983 +0.02(+0.07%)
Apr 07, 2008 25.19 25.61 24.44 24.60 1,055,816 -0.39(-1.56%)
Apr 04, 2008 24.90 25.42 24.77 24.99 1,475,245 +0.17(+0.67%)
Apr 03, 2008 23.57 24.89 23.47 24.82 2,753,362 +1.11(+4.68%)
Apr 02, 2008 23.75 23.94 23.25 23.72 2,148,742 +0.25(+1.06%)
Apr 01, 2008 23.00 23.67 23.00 23.47 3,125,623 +0.52(+2.27%)
Mar 31, 2008 23.26 23.43 22.62 22.95 1,956,421 -0.29(-1.25%)
Mar 28, 2008 23.57 24.44 23.02 23.24 2,454,728 -0.25(-1.06%)
Mar 27, 2008 23.79 24.09 23.26 23.48 1,441,806 -0.10(-0.42%)
Mar 26, 2008 23.64 24.10 23.24 23.58 1,391,969 -0.07(-0.28%)
Mar 25, 2008 22.79 23.77 22.60 23.65 1,854,488 +0.84(+3.66%)
Mar 24, 2008 21.75 23.62 21.75 22.81 1,710,683 +1.07(+4.91%)
Mar 21, 2008 21.61 21.90 20.24 21.75 2,616,701 +0.00(+0.00%)
Mar 20, 2008 21.61 21.90 20.24 21.75 2,616,701 +0.12(+0.54%)
Mar 19, 2008 23.24 23.75 21.61 21.63 2,018,552 -1.54(-6.64%)
Mar 18, 2008 21.45 23.20 21.45 23.17 4,244,178 +1.30(+5.94%)
Mar 17, 2008 23.02 23.33 21.74 21.87 3,230,918 -1.70(-7.20%)
Mar 14, 2008 24.31 25.13 23.11 23.57 3,004,451 -0.59(-2.43%)
Mar 13, 2008 23.98 24.27 23.28 24.15 3,311,674 -0.22(-0.92%)
Mar 12, 2008 25.39 25.49 24.18 24.38 2,910,940 -1.02(-4.01%)
Mar 11, 2008 24.82 25.53 24.02 25.39 2,429,381 +1.09(+4.49%)
Mar 10, 2008 26.39 26.39 24.05 24.30 2,267,884 -2.10(-7.96%)
Mar 07, 2008 26.22 26.99 25.80 26.40 3,195,505 -0.10(-0.37%)
Mar 06, 2008 27.30 27.30 26.28 26.50 2,637,155 -1.05(-3.81%)
Mar 05, 2008 26.98 27.98 26.09 27.55 1,904,749 +0.97(+3.64%)
Mar 04, 2008 26.67 27.43 26.10 26.59 2,060,472 -0.28(-1.05%)
Mar 03, 2008 27.58 27.58 26.52 26.87 1,882,336 -0.71(-2.58%)
Feb 29, 2008 28.85 28.88 27.40 27.58 2,078,815 -1.51(-5.20%)
Feb 28, 2008 28.33 29.35 27.76 29.09 2,251,023 +0.66(+2.33%)
Feb 27, 2008 29.36 29.47 27.98 28.43 2,503,320 -1.22(-4.13%)
Feb 26, 2008 28.55 30.47 27.41 29.66 3,236,244 +1.48(+5.26%)
Feb 25, 2008 28.56 29.18 27.78 28.18 2,468,617 -0.56(-1.96%)
Feb 22, 2008 27.26 28.80 26.15 28.74 1,975,247 +1.63(+6.01%)
Feb 21, 2008 27.67 27.86 26.98 27.11 1,480,707 -0.50(-1.83%)
Feb 20, 2008 26.77 27.83 26.44 27.61 1,501,937 +0.77(+2.87%)
Feb 19, 2008 26.10 27.37 26.00 26.84 1,849,710 +1.03(+4.01%)
Feb 18, 2008 26.02 26.11 25.06 25.81 0 +0.00(+0.00%)
Feb 15, 2008 26.02 26.11 25.06 25.81 1,211,025 -0.28(-1.08%)
Feb 14, 2008 26.40 26.45 25.86 26.09 1,440,597 -0.31(-1.19%)
Feb 13, 2008 26.20 26.46 25.68 26.40 1,678,200 +0.71(+2.77%)
Feb 12, 2008 25.60 26.64 25.27 25.69 2,084,311 +0.17(+0.68%)
Feb 11, 2008 25.04 25.69 24.87 25.52 1,761,677 +0.60(+2.42%)
Feb 08, 2008 24.04 25.21 23.92 24.91 2,317,164 +0.79(+3.26%)
Feb 07, 2008 24.74 24.95 23.77 24.13 2,978,067 -0.84(-3.35%)
Feb 06, 2008 24.86 25.94 24.27 24.96 2,012,897 -0.02(-0.10%)
Feb 05, 2008 26.01 26.11 24.65 24.99 2,456,937 -1.46(-5.54%)
Feb 04, 2008 27.53 27.79 26.37 26.45 1,405,815 -1.18(-4.28%)
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.