Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 23.36 23.67 23.34 23.50 4,115,553 +0.11(+0.49%)
May 29, 2008 22.58 23.84 22.55 23.39 4,355,437 +0.85(+3.76%)
May 28, 2008 23.56 23.56 22.15 22.54 5,889,842 -0.89(-3.80%)
May 27, 2008 23.55 23.66 23.12 23.43 4,257,526 +0.12(+0.52%)
May 26, 2008 23.49 23.64 23.20 23.31 0 +0.00(+0.00%)
May 23, 2008 23.49 23.64 23.20 23.31 3,552,506 -0.28(-1.18%)
May 22, 2008 23.01 23.85 22.96 23.59 2,714,332 +0.50(+2.16%)
May 21, 2008 23.51 23.75 22.89 23.09 3,604,331 -0.37(-1.59%)
May 20, 2008 24.20 24.20 23.41 23.46 3,387,498 -0.85(-3.51%)
May 19, 2008 24.22 24.73 24.10 24.32 2,389,920 +0.08(+0.34%)
May 16, 2008 24.81 24.86 24.02 24.23 3,105,997 -0.64(-2.59%)
May 15, 2008 25.10 25.10 24.40 24.88 3,330,687 -0.08(-0.30%)
May 14, 2008 24.98 25.41 24.81 24.95 3,107,575 +0.15(+0.59%)
May 13, 2008 25.16 25.23 24.70 24.81 3,488,842 -0.28(-1.11%)
May 12, 2008 24.71 25.12 24.54 25.09 3,043,477 +0.52(+2.14%)
May 09, 2008 24.28 25.12 24.09 24.56 5,628,879 +0.03(+0.10%)
May 08, 2008 24.85 24.99 24.50 24.54 7,922,226 -0.27(-1.07%)
May 07, 2008 25.54 25.59 24.73 24.80 6,621,025 -0.68(-2.65%)
May 06, 2008 24.40 25.67 24.04 25.48 7,969,824 +1.00(+4.11%)
May 05, 2008 24.61 24.85 24.35 24.47 5,089,771 +0.52(+2.19%)
May 02, 2008 23.89 24.49 23.73 23.95 6,945,976 +0.37(+1.55%)
May 01, 2008 22.05 23.58 21.93 23.58 5,963,732 +1.63(+7.43%)
Apr 30, 2008 22.24 22.52 21.83 21.95 2,296,592 -0.28(-1.25%)
Apr 29, 2008 22.33 22.67 21.97 22.23 3,015,856 -0.25(-1.12%)
Apr 28, 2008 21.81 22.79 21.69 22.48 4,651,391 +0.54(+2.45%)
Apr 25, 2008 21.70 22.01 21.33 21.94 5,038,728 +0.39(+1.82%)
Apr 24, 2008 20.56 21.72 20.56 21.55 3,986,989 +1.08(+5.28%)
Apr 23, 2008 20.79 20.85 20.31 20.47 4,299,746 -0.12(-0.58%)
Apr 22, 2008 20.88 21.13 20.52 20.59 5,876,677 -0.38(-1.81%)
Apr 21, 2008 21.93 21.97 20.91 20.97 5,838,643 -0.53(-2.47%)
Apr 18, 2008 22.13 22.53 21.46 21.50 8,788,785 -0.28(-1.28%)
Apr 17, 2008 21.16 21.98 20.50 21.78 10,279,866 -0.06(-0.26%)
Apr 16, 2008 21.67 21.91 21.30 21.84 8,037,996 +0.54(+2.55%)
Apr 15, 2008 21.58 21.77 21.00 21.29 9,112,908 +0.23(+1.11%)
Apr 14, 2008 21.76 21.76 20.92 21.06 9,046,863 -0.75(-3.42%)
Apr 11, 2008 21.94 22.48 21.66 21.81 5,584,796 -0.37(-1.65%)
Apr 10, 2008 22.20 22.63 21.85 22.17 3,116,246 -0.08(-0.34%)
Apr 09, 2008 22.90 23.03 22.19 22.25 2,932,607 -0.59(-2.60%)
Apr 08, 2008 23.15 23.28 22.76 22.84 3,369,767 -0.54(-2.32%)
Apr 07, 2008 23.04 23.82 22.85 23.39 4,307,020 +0.57(+2.49%)
Apr 04, 2008 23.56 23.56 22.68 22.82 4,266,317 -0.64(-2.75%)
Apr 03, 2008 23.25 23.58 22.80 23.46 3,622,646 +0.03(+0.11%)
Apr 02, 2008 24.04 24.35 23.30 23.44 3,580,846 -0.40(-1.68%)
Apr 01, 2008 22.41 23.86 22.41 23.84 4,618,718 +1.67(+7.51%)
Mar 31, 2008 22.28 22.70 22.02 22.17 4,070,490 +0.01(+0.06%)
Mar 28, 2008 22.79 22.94 22.12 22.16 4,616,592 -0.56(-2.48%)
Mar 27, 2008 23.59 23.86 22.72 22.72 4,673,569 -0.85(-3.62%)
Mar 26, 2008 24.32 24.33 22.94 23.58 7,886,958 -1.19(-4.82%)
Mar 25, 2008 24.76 25.01 24.15 24.77 4,553,059 -0.17(-0.68%)
Mar 24, 2008 25.33 26.04 24.86 24.94 4,026,748 -0.04(-0.18%)
Mar 21, 2008 23.78 25.03 23.76 24.99 6,541,517 +0.00(+0.00%)
Mar 20, 2008 23.78 25.03 23.76 24.99 6,541,517 +1.23(+5.16%)
Mar 19, 2008 24.57 25.11 23.68 23.76 4,575,701 -0.64(-2.62%)
Mar 18, 2008 23.62 24.54 23.50 24.40 6,869,087 +1.18(+5.06%)
Mar 17, 2008 22.22 23.65 22.13 23.22 6,640,205 -0.02(-0.08%)
Mar 14, 2008 24.10 24.52 22.72 23.24 8,690,596 -0.86(-3.57%)
Mar 13, 2008 23.01 24.23 22.90 24.10 4,668,867 +0.49(+2.06%)
Mar 12, 2008 24.69 25.28 23.58 23.61 5,649,480 -1.23(-4.96%)
Mar 11, 2008 23.97 24.90 23.37 24.85 11,747,562 +2.02(+8.86%)
Mar 10, 2008 22.89 23.46 22.51 22.82 3,747,241 -0.09(-0.39%)
Mar 07, 2008 22.08 23.34 21.81 22.91 5,286,648 +0.69(+3.10%)
Mar 06, 2008 22.82 22.96 22.22 22.22 4,656,457 -0.75(-3.25%)
Mar 05, 2008 23.39 24.01 22.63 22.97 6,607,510 -0.30(-1.30%)
Mar 04, 2008 22.44 23.42 21.91 23.27 7,902,123 +0.60(+2.65%)
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.