Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 28.88 29.75 28.29 28.67 64,801,244 -0.03(-0.11%)
May 29, 2008 27.36 29.44 27.35 28.70 140,002,496 +2.05(+7.71%)
May 28, 2008 26.20 26.64 25.85 26.64 33,768,888 +0.76(+2.92%)
May 27, 2008 25.45 25.95 25.34 25.89 15,431,093 +0.51(+2.03%)
May 26, 2008 25.29 25.59 25.12 25.37 0 +0.00(+0.00%)
May 23, 2008 25.29 25.59 25.12 25.37 13,516,251 -0.25(-0.97%)
May 22, 2008 25.66 26.24 25.29 25.62 23,129,912 -0.26(-0.99%)
May 21, 2008 25.76 26.57 25.65 25.88 30,801,922 +0.09(+0.36%)
May 20, 2008 25.84 25.92 25.37 25.79 20,569,780 -0.22(-0.84%)
May 19, 2008 26.33 26.55 25.82 26.00 21,515,062 -0.32(-1.20%)
May 16, 2008 26.75 26.82 26.06 26.32 21,325,146 -0.31(-1.18%)
May 15, 2008 26.71 26.81 26.40 26.63 17,609,456 +0.03(+0.11%)
May 14, 2008 27.12 27.42 26.52 26.60 25,884,504 -0.22(-0.81%)
May 13, 2008 27.11 27.18 26.62 26.82 13,917,703 -0.14(-0.50%)
May 12, 2008 26.61 27.21 26.22 26.96 24,989,324 +0.32(+1.19%)
May 09, 2008 27.08 27.44 26.50 26.64 19,719,910 -0.61(-2.24%)
May 08, 2008 27.31 27.31 26.65 27.25 24,563,818 +0.22(+0.82%)
May 07, 2008 27.50 27.95 27.03 27.03 31,016,418 -0.47(-1.69%)
May 06, 2008 27.02 27.99 26.84 27.49 39,039,196 +0.48(+1.79%)
May 05, 2008 26.20 27.30 26.19 27.01 23,211,638 +0.54(+2.02%)
May 02, 2008 27.68 27.71 26.18 26.47 48,128,400 -0.83(-3.03%)
May 01, 2008 25.96 27.64 25.69 27.30 58,870,496 +1.47(+5.67%)
Apr 30, 2008 25.63 26.28 25.54 25.83 47,051,316 +0.39(+1.53%)
Apr 29, 2008 24.25 25.89 23.96 25.45 141,404,800 +2.92(+12.98%)
Apr 28, 2008 22.23 22.52 21.88 22.52 29,697,552 +0.47(+2.15%)
Apr 25, 2008 22.75 22.78 21.99 22.05 21,834,820 -0.20(-0.90%)
Apr 24, 2008 21.79 22.41 21.50 22.25 18,224,318 +0.60(+2.76%)
Apr 23, 2008 21.71 22.04 21.63 21.65 13,284,666 -0.14(-0.64%)
Apr 22, 2008 21.98 22.19 21.73 21.79 12,364,786 -0.13(-0.58%)
Apr 21, 2008 21.79 22.14 21.46 21.92 19,053,764 +0.21(+0.98%)
Apr 18, 2008 21.77 22.22 21.55 21.71 30,397,164 +0.30(+1.39%)
Apr 17, 2008 21.36 21.53 21.12 21.41 11,334,873 +0.00(+0.01%)
Apr 16, 2008 21.04 21.53 20.72 21.40 24,870,786 +0.54(+2.58%)
Apr 15, 2008 21.18 21.31 20.42 20.87 27,919,780 -0.22(-1.07%)
Apr 14, 2008 21.13 21.36 20.62 21.09 25,340,556 -0.14(-0.66%)
Apr 11, 2008 20.97 21.45 20.93 21.23 17,350,544 -0.03(-0.14%)
Apr 10, 2008 21.47 21.58 20.99 21.26 21,246,942 +0.02(+0.07%)
Apr 09, 2008 21.55 21.94 21.06 21.24 23,768,968 -0.25(-1.18%)
Apr 08, 2008 20.92 21.62 20.92 21.50 25,396,848 +0.48(+2.31%)
Apr 07, 2008 21.26 21.62 20.92 21.01 21,235,808 -0.03(-0.14%)
Apr 04, 2008 21.54 21.63 20.92 21.04 21,005,204 -0.43(-2.02%)
Apr 03, 2008 20.62 21.48 20.62 21.48 26,957,744 +0.70(+3.35%)
Apr 02, 2008 21.30 21.36 20.74 20.78 23,623,372 -0.54(-2.55%)
Apr 01, 2008 21.06 21.71 20.85 21.32 42,144,860 +0.61(+2.96%)
Mar 31, 2008 20.25 20.71 19.95 20.71 19,615,498 +0.50(+2.48%)
Mar 28, 2008 20.66 20.68 20.01 20.21 18,584,186 -0.29(-1.40%)
Mar 27, 2008 20.89 21.04 20.44 20.50 21,059,676 -0.20(-0.96%)
Mar 26, 2008 20.83 21.12 20.53 20.70 21,149,326 -0.20(-0.95%)
Mar 25, 2008 20.26 21.36 20.02 20.89 47,052,812 +0.79(+3.92%)
Mar 24, 2008 20.65 21.39 19.94 20.11 59,435,396 -0.36(-1.76%)
Mar 21, 2008 19.19 20.66 18.79 20.47 62,623,568 +0.00(+0.00%)
Mar 20, 2008 19.19 20.66 18.79 20.47 62,617,108 +1.11(+5.75%)
Mar 19, 2008 20.02 20.43 19.25 19.35 101,421,192 -0.17(-0.88%)
Mar 18, 2008 19.04 20.01 18.62 19.53 49,309,496 +0.81(+4.33%)
Mar 17, 2008 18.75 19.20 17.93 18.72 46,519,320 -0.66(-3.42%)
Mar 14, 2008 19.78 20.00 18.95 19.38 46,711,668 -0.10(-0.51%)
Mar 13, 2008 18.48 19.77 18.25 19.48 60,649,204 +0.54(+2.85%)
Mar 12, 2008 18.11 19.27 18.04 18.94 41,806,936 +0.75(+4.12%)
Mar 11, 2008 18.10 18.30 17.05 18.19 67,674,752 +0.40(+2.27%)
Mar 10, 2008 17.84 18.20 17.64 17.79 35,983,160 -0.09(-0.52%)
Mar 07, 2008 17.42 17.98 17.31 17.88 49,541,716 +0.23(+1.33%)
Mar 06, 2008 17.65 17.76 17.56 17.64 26,240,464 -0.09(-0.53%)
Mar 05, 2008 17.90 18.09 17.63 17.74 24,281,928 -0.14(-0.76%)
Mar 04, 2008 17.46 17.96 17.18 17.88 38,334,892 +0.36(+2.07%)
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.