Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 25.82 25.86 25.41 25.46 11,582,227 -0.31(-1.21%)
Jun 27, 2008 25.51 26.41 25.22 25.77 17,883,674 +0.36(+1.41%)
Jun 26, 2008 25.99 26.48 24.61 25.41 43,347,008 -2.76(-9.81%)
Jun 25, 2008 28.29 28.83 28.11 28.18 11,235,232 +0.00(+0.00%)
Jun 24, 2008 28.65 28.78 28.15 28.18 8,648,626 -0.40(-1.39%)
Jun 23, 2008 28.63 28.95 28.42 28.57 7,584,249 +0.07(+0.25%)
Jun 20, 2008 28.71 28.83 28.13 28.50 9,939,374 -0.47(-1.64%)
Jun 19, 2008 29.06 29.25 28.62 28.97 6,913,138 -0.02(-0.06%)
Jun 18, 2008 28.91 29.45 28.81 28.99 7,434,139 -0.05(-0.18%)
Jun 17, 2008 29.55 29.55 28.94 29.04 7,627,089 -0.16(-0.56%)
Jun 16, 2008 29.40 29.41 28.99 29.20 7,490,192 -0.26(-0.88%)
Jun 13, 2008 28.65 29.78 28.65 29.47 7,955,339 +0.94(+3.31%)
Jun 12, 2008 28.90 29.30 28.39 28.52 7,092,005 -0.28(-0.98%)
Jun 11, 2008 29.27 29.27 28.76 28.80 10,672,685 -0.44(-1.52%)
Jun 10, 2008 29.27 29.47 29.04 29.25 9,005,555 -0.04(-0.15%)
Jun 09, 2008 28.99 29.42 28.71 29.29 8,002,516 +0.28(+0.96%)
Jun 06, 2008 29.62 29.72 29.01 29.01 7,504,091 -0.91(-3.05%)
Jun 05, 2008 29.06 30.02 28.94 29.93 11,442,824 +0.91(+3.14%)
Jun 04, 2008 28.60 29.21 28.50 29.02 8,276,995 +0.41(+1.45%)
Jun 03, 2008 28.83 28.92 28.32 28.60 6,525,871 -0.07(-0.25%)
Jun 02, 2008 29.16 29.16 28.20 28.68 6,778,195 -0.53(-1.80%)
May 30, 2008 29.35 29.42 28.68 29.20 6,096,971 -0.01(-0.03%)
May 29, 2008 28.78 29.41 28.59 29.21 6,870,566 +0.43(+1.50%)
May 28, 2008 28.44 29.07 28.44 28.78 7,400,916 +0.58(+2.06%)
May 27, 2008 27.73 28.48 27.39 28.20 6,066,674 +0.53(+1.93%)
May 26, 2008 27.71 27.88 27.37 27.66 0 +0.00(+0.00%)
May 23, 2008 27.71 27.88 27.37 27.66 4,698,623 -0.10(-0.37%)
May 22, 2008 27.80 27.97 27.59 27.77 6,311,885 -0.05(-0.18%)
May 21, 2008 28.66 28.76 27.70 27.82 6,564,464 -0.82(-2.85%)
May 20, 2008 28.70 29.11 28.49 28.63 8,722,631 -0.32(-1.09%)
May 19, 2008 28.84 29.32 28.70 28.95 5,678,564 +0.11(+0.37%)
May 16, 2008 29.16 29.16 28.53 28.84 4,860,080 -0.21(-0.72%)
May 15, 2008 29.00 29.23 28.74 29.05 6,732,008 +0.25(+0.86%)
May 14, 2008 28.19 29.21 28.15 28.80 8,979,020 +0.76(+2.71%)
May 13, 2008 28.03 28.22 27.62 28.04 9,190,512 +0.14(+0.49%)
May 12, 2008 27.83 28.16 27.70 27.91 19,676,614 +0.20(+0.72%)
May 09, 2008 27.89 27.89 27.42 27.71 3,481,615 +0.03(+0.11%)
May 08, 2008 28.56 28.62 27.48 27.68 10,564,531 -0.83(-2.92%)
May 07, 2008 28.93 29.32 28.43 28.51 5,874,022 -0.35(-1.23%)
May 06, 2008 28.60 28.97 28.27 28.86 4,588,596 +0.26(+0.90%)
May 05, 2008 28.09 29.25 28.42 28.61 5,129,995 -0.29(-1.00%)
May 02, 2008 29.29 29.29 28.62 28.90 6,974,108 -0.06(-0.22%)
May 01, 2008 28.53 29.26 28.40 28.96 7,323,041 +0.43(+1.51%)
Apr 30, 2008 29.14 29.34 28.45 28.53 9,803,788 -0.61(-2.10%)
Apr 29, 2008 28.97 29.26 28.83 29.14 5,856,242 +0.18(+0.60%)
Apr 28, 2008 29.48 29.48 28.87 28.97 6,802,354 -0.39(-1.34%)
Apr 25, 2008 29.26 29.41 28.92 29.36 7,239,261 +0.29(+1.00%)
Apr 24, 2008 28.96 29.30 28.79 29.07 8,389,038 +0.24(+0.83%)
Apr 23, 2008 29.22 29.45 28.78 28.83 8,245,465 -0.23(-0.78%)
Apr 22, 2008 29.23 29.38 28.75 29.06 6,757,616 -0.25(-0.86%)
Apr 21, 2008 28.82 29.41 28.66 29.31 8,554,234 +0.31(+1.07%)
Apr 18, 2008 29.11 29.11 28.72 29.00 9,384,990 +0.15(+0.50%)
Apr 17, 2008 28.19 28.92 28.19 28.85 8,119,116 +0.63(+2.24%)
Apr 16, 2008 28.25 28.42 27.96 28.22 6,487,106 +0.11(+0.38%)
Apr 15, 2008 28.45 28.45 27.84 28.11 5,531,514 -0.10(-0.36%)
Apr 14, 2008 28.32 28.51 28.12 28.21 5,164,177 -0.27(-0.94%)
Apr 11, 2008 28.49 29.04 28.44 28.48 7,647,036 -0.29(-1.01%)
Apr 10, 2008 28.32 29.05 28.15 28.77 10,223,870 +0.40(+1.40%)
Apr 09, 2008 28.49 28.73 28.17 28.38 7,344,282 -0.04(-0.14%)
Apr 08, 2008 28.29 28.80 28.29 28.41 7,685,325 -0.13(-0.45%)
Apr 07, 2008 29.41 29.45 28.54 28.54 7,613,076 -0.72(-2.45%)
Apr 04, 2008 29.53 29.58 29.02 29.26 7,354,943 -0.17(-0.57%)
Apr 03, 2008 28.80 29.61 28.73 29.43 7,553,267 +0.40(+1.37%)
Apr 02, 2008 29.42 29.90 28.85 29.03 9,100,874 -0.68(-2.30%)
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.