Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 30.38 30.88 29.90 30.06 1,419,012 -0.15(-0.50%)
Apr 29, 2008 30.25 30.73 29.79 30.21 1,304,853 -0.16(-0.54%)
Apr 28, 2008 29.61 30.51 29.57 30.37 1,049,898 +0.79(+2.68%)
Apr 25, 2008 28.57 29.72 28.01 29.58 1,383,902 +1.14(+4.01%)
Apr 24, 2008 27.56 28.88 27.56 28.44 1,737,564 +1.76(+6.58%)
Apr 23, 2008 26.61 26.86 26.12 26.68 710,131 +0.11(+0.41%)
Apr 22, 2008 27.24 27.32 26.40 26.57 618,255 -0.71(-2.60%)
Apr 21, 2008 26.69 27.43 26.68 27.28 1,261,255 +0.49(+1.84%)
Apr 18, 2008 26.26 26.89 26.17 26.79 438,618 +0.98(+3.78%)
Apr 17, 2008 26.37 26.44 25.62 25.81 686,091 -0.64(-2.43%)
Apr 16, 2008 25.86 26.68 25.71 26.46 1,498,352 +0.88(+3.45%)
Apr 15, 2008 25.19 25.72 25.12 25.58 485,562 +0.57(+2.30%)
Apr 14, 2008 25.27 25.27 24.89 25.00 418,139 -0.34(-1.35%)
Apr 11, 2008 25.96 26.03 25.23 25.34 357,190 -0.83(-3.18%)
Apr 10, 2008 25.76 26.22 25.50 26.18 443,853 +0.59(+2.32%)
Apr 09, 2008 27.22 27.24 25.39 25.58 820,571 -1.76(-6.45%)
Apr 08, 2008 26.86 27.42 26.76 27.34 563,746 +0.33(+1.21%)
Apr 07, 2008 27.27 27.37 26.93 27.02 537,536 -0.12(-0.43%)
Apr 04, 2008 27.38 27.54 27.01 27.13 644,406 -0.29(-1.07%)
Apr 03, 2008 27.47 27.80 27.35 27.43 747,237 -0.29(-1.04%)
Apr 02, 2008 27.98 28.32 27.57 27.71 850,962 -0.29(-1.02%)
Apr 01, 2008 27.00 28.04 26.78 28.00 870,060 +1.31(+4.91%)
Mar 31, 2008 26.81 27.03 26.26 26.69 1,030,435 -0.21(-0.79%)
Mar 28, 2008 26.91 27.34 26.76 26.90 632,695 +0.18(+0.69%)
Mar 27, 2008 27.43 27.43 26.65 26.72 509,032 -0.66(-2.42%)
Mar 26, 2008 27.77 27.87 26.87 27.38 635,263 -0.73(-2.60%)
Mar 25, 2008 27.00 28.44 27.00 28.11 1,006,281 +1.00(+3.68%)
Mar 24, 2008 25.77 27.54 25.77 27.11 860,483 +1.39(+5.39%)
Mar 21, 2008 25.17 25.73 24.69 25.73 997,790 +0.00(+0.00%)
Mar 20, 2008 25.17 25.73 24.69 25.73 997,790 +0.53(+2.09%)
Mar 19, 2008 25.44 25.96 25.20 25.20 724,635 -0.25(-0.99%)
Mar 18, 2008 24.70 25.60 24.70 25.45 726,677 +1.12(+4.60%)
Mar 17, 2008 24.35 24.84 24.17 24.33 896,059 -0.49(-1.98%)
Mar 14, 2008 25.32 25.63 24.54 24.82 765,074 -0.33(-1.30%)
Mar 13, 2008 23.93 25.38 23.53 25.15 835,591 +0.98(+4.04%)
Mar 12, 2008 24.40 24.83 24.09 24.18 515,711 -0.10(-0.42%)
Mar 11, 2008 24.20 24.60 23.66 24.28 610,444 +0.67(+2.84%)
Mar 10, 2008 23.99 24.37 23.47 23.61 715,405 -0.34(-1.43%)
Mar 07, 2008 24.18 24.50 23.77 23.95 628,921 -0.33(-1.35%)
Mar 06, 2008 24.66 24.66 24.22 24.28 587,900 -0.62(-2.50%)
Mar 05, 2008 25.17 25.41 24.61 24.90 579,848 -0.16(-0.65%)
Mar 04, 2008 24.76 25.29 24.46 25.06 808,920 +0.12(+0.47%)
Mar 03, 2008 24.53 25.21 24.39 24.95 663,876 +0.37(+1.50%)
Feb 29, 2008 25.19 25.19 24.53 24.58 789,771 -0.84(-3.31%)
Feb 28, 2008 25.89 25.97 25.17 25.42 685,688 -0.57(-2.18%)
Feb 27, 2008 26.20 26.72 25.92 25.99 797,676 -0.64(-2.39%)
Feb 26, 2008 26.46 26.72 26.14 26.62 868,395 +0.01(+0.05%)
Feb 25, 2008 25.96 26.67 25.69 26.61 596,683 +0.68(+2.64%)
Feb 22, 2008 25.89 26.05 25.43 25.92 558,151 +0.16(+0.61%)
Feb 21, 2008 26.44 26.91 25.70 25.77 779,613 -0.63(-2.38%)
Feb 20, 2008 25.91 26.55 25.55 26.40 752,581 +0.42(+1.60%)
Feb 19, 2008 25.70 26.18 25.49 25.98 758,078 +0.48(+1.90%)
Feb 18, 2008 25.44 25.56 25.05 25.49 0 +0.00(+0.00%)
Feb 15, 2008 25.44 25.56 25.05 25.49 558,533 -0.10(-0.37%)
Feb 14, 2008 26.01 26.24 25.32 25.59 541,787 -0.25(-0.95%)
Feb 13, 2008 25.63 25.94 25.30 25.84 696,776 +0.46(+1.83%)
Feb 12, 2008 25.32 25.86 25.21 25.37 748,079 +0.23(+0.92%)
Feb 11, 2008 25.02 25.23 24.65 25.14 738,681 +0.08(+0.33%)
Feb 08, 2008 25.05 25.54 24.68 25.06 1,020,334 -0.03(-0.11%)
Feb 07, 2008 24.69 25.20 24.52 25.08 1,038,493 +0.36(+1.44%)
Feb 06, 2008 25.10 25.23 24.69 24.73 1,004,678 -0.29(-1.15%)
Feb 05, 2008 25.21 25.88 25.00 25.02 1,116,306 -0.42(-1.64%)
Feb 04, 2008 26.01 26.22 25.27 25.43 1,318,706 -0.58(-2.23%)
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.