Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 27.26 28.07 27.15 27.86 17,274,920 +0.62(+2.26%)
Jun 27, 2008 26.76 27.39 26.68 27.25 17,471,126 +0.31(+1.15%)
Jun 26, 2008 27.38 27.76 26.82 26.94 13,545,425 -0.70(-2.52%)
Jun 25, 2008 27.41 28.04 27.41 27.64 11,688,931 +0.41(+1.50%)
Jun 24, 2008 27.72 27.90 27.13 27.23 13,173,454 -0.65(-2.34%)
Jun 23, 2008 28.55 28.55 27.75 27.88 8,769,367 -0.49(-1.74%)
Jun 20, 2008 28.44 28.70 28.12 28.37 14,025,413 -0.34(-1.18%)
Jun 19, 2008 27.86 29.00 27.79 28.71 17,726,280 +0.73(+2.61%)
Jun 18, 2008 26.62 28.22 26.54 27.98 36,161,092 +1.24(+4.62%)
Jun 17, 2008 28.27 28.27 26.65 26.75 26,509,540 -1.32(-4.72%)
Jun 16, 2008 27.76 28.21 27.34 28.07 23,292,324 +0.18(+0.65%)
Jun 13, 2008 27.98 28.75 27.48 27.89 15,999,990 +0.06(+0.21%)
Jun 12, 2008 27.54 28.21 27.54 27.83 24,756,798 +0.48(+1.77%)
Jun 11, 2008 28.97 29.04 27.33 27.35 24,190,670 -1.65(-5.68%)
Jun 10, 2008 28.98 29.40 28.75 28.99 11,236,207 -0.43(-1.46%)
Jun 09, 2008 28.99 29.52 28.99 29.42 8,580,185 +0.65(+2.27%)
Jun 06, 2008 29.96 29.96 28.75 28.77 15,933,158 -1.39(-4.60%)
Jun 05, 2008 29.52 30.20 29.52 30.16 12,525,161 +0.76(+2.60%)
Jun 04, 2008 29.34 29.69 29.13 29.39 9,272,281 -0.03(-0.09%)
Jun 03, 2008 30.07 30.54 29.17 29.42 16,258,411 -0.54(-1.81%)
Jun 02, 2008 30.31 30.31 29.53 29.96 13,795,015 -0.42(-1.37%)
May 30, 2008 29.80 30.49 29.60 30.38 16,411,163 +0.72(+2.44%)
May 29, 2008 28.97 30.05 28.84 29.65 15,686,021 +0.58(+1.98%)
May 28, 2008 29.31 29.34 28.83 29.08 143,527,376 -0.06(-0.20%)
May 27, 2008 28.25 29.14 27.94 29.14 17,757,810 +1.06(+3.77%)
May 26, 2008 28.42 28.46 27.72 28.08 0 +0.00(+0.00%)
May 23, 2008 28.42 28.46 27.72 28.08 18,027,314 -0.42(-1.48%)
May 22, 2008 28.34 28.83 28.01 28.50 15,543,559 +0.25(+0.89%)
May 21, 2008 28.44 29.04 28.18 28.25 15,017,478 -0.09(-0.33%)
May 20, 2008 28.24 28.48 27.98 28.34 15,974,561 +0.01(+0.05%)
May 19, 2008 28.60 29.46 28.15 28.33 28,741,404 +0.09(+0.33%)
May 16, 2008 28.09 28.81 28.03 28.23 21,672,796 +0.18(+0.66%)
May 15, 2008 27.74 28.12 27.38 28.05 13,587,385 +0.38(+1.37%)
May 14, 2008 27.68 27.98 27.50 27.67 9,903,466 +0.16(+0.60%)
May 13, 2008 27.43 27.68 27.21 27.51 11,404,409 +0.26(+0.96%)
May 12, 2008 27.06 27.30 26.76 27.25 6,936,327 +0.25(+0.94%)
May 09, 2008 26.93 27.06 26.67 26.99 4,259,108 -0.17(-0.62%)
May 08, 2008 26.90 27.21 26.80 27.16 9,720,234 +0.39(+1.46%)
May 07, 2008 27.56 27.56 26.71 26.77 11,541,579 -0.71(-2.59%)
May 06, 2008 26.65 27.56 26.65 27.48 11,180,744 +0.39(+1.43%)
May 05, 2008 27.42 27.42 26.76 27.09 9,471,180 -0.01(-0.03%)
May 02, 2008 27.36 27.43 26.64 27.10 14,321,166 +0.05(+0.17%)
May 01, 2008 26.81 27.30 26.46 27.06 20,707,770 +0.27(+0.99%)
Apr 30, 2008 26.57 27.18 26.48 26.79 37,312,512 +0.23(+0.88%)
Apr 29, 2008 26.15 26.79 26.10 26.56 21,212,380 +0.43(+1.65%)
Apr 28, 2008 25.93 26.30 25.74 26.13 8,941,734 +0.19(+0.72%)
Apr 25, 2008 25.59 26.07 24.95 25.94 20,457,638 +0.47(+1.85%)
Apr 24, 2008 24.73 25.79 24.52 25.47 22,135,792 +0.47(+1.87%)
Apr 23, 2008 25.27 25.29 24.73 25.00 13,342,217 -0.24(-0.96%)
Apr 22, 2008 25.26 25.47 25.06 25.25 16,106,485 -0.18(-0.71%)
Apr 21, 2008 25.39 25.49 25.13 25.43 15,122,475 -0.05(-0.20%)
Apr 18, 2008 25.32 25.62 25.25 25.48 18,822,586 +0.47(+1.87%)
Apr 17, 2008 25.14 25.31 24.83 25.01 13,207,719 -0.19(-0.75%)
Apr 16, 2008 24.40 25.29 24.40 25.20 30,492,832 +1.05(+4.33%)
Apr 15, 2008 24.34 24.36 23.99 24.16 13,152,016 -0.09(-0.36%)
Apr 14, 2008 24.03 24.31 23.95 24.24 11,309,048 +0.21(+0.89%)
Apr 11, 2008 23.80 24.22 23.68 24.03 9,756,688 +0.04(+0.16%)
Apr 10, 2008 23.92 24.08 23.63 23.99 10,181,859 +0.02(+0.10%)
Apr 09, 2008 24.42 24.60 23.69 23.96 13,188,465 -0.67(-2.70%)
Apr 08, 2008 24.40 24.79 24.31 24.63 10,932,704 +0.01(+0.03%)
Apr 07, 2008 24.89 24.91 24.42 24.62 13,650,139 -0.04(-0.16%)
Apr 04, 2008 24.46 24.80 24.18 24.66 12,509,722 +0.29(+1.20%)
Apr 03, 2008 23.79 24.54 23.72 24.37 17,893,690 +0.45(+1.88%)
Apr 02, 2008 23.79 24.05 23.59 23.92 15,948,663 +0.31(+1.31%)
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.