Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 25.50 25.90 25.28 25.69 832,269 +0.13(+0.51%)
Jun 27, 2008 25.79 25.79 25.11 25.56 1,201,622 -0.14(-0.54%)
Jun 26, 2008 26.31 26.44 25.70 25.70 828,847 -0.85(-3.20%)
Jun 25, 2008 26.22 26.67 26.01 26.55 1,062,684 +0.34(+1.30%)
Jun 24, 2008 26.21 26.27 25.80 26.21 990,740 -0.05(-0.18%)
Jun 23, 2008 26.26 26.38 26.11 26.25 932,831 +0.05(+0.18%)
Jun 20, 2008 25.83 26.85 25.64 26.21 814,985 -0.42(-1.59%)
Jun 19, 2008 26.45 26.75 26.45 26.63 608,630 +0.18(+0.70%)
Jun 18, 2008 26.74 26.83 26.45 26.45 999,122 -0.30(-1.14%)
Jun 17, 2008 26.96 27.17 26.67 26.75 1,457,541 -0.03(-0.10%)
Jun 16, 2008 26.38 26.80 26.20 26.78 748,304 +0.30(+1.15%)
Jun 13, 2008 26.36 26.77 26.18 26.47 1,374,325 +0.18(+0.70%)
Jun 12, 2008 25.76 26.73 25.68 26.29 1,565,467 +0.75(+2.93%)
Jun 11, 2008 25.40 26.16 25.35 25.54 1,856,778 +0.00(+0.00%)
Jun 10, 2008 25.52 25.61 25.36 25.54 1,008,618 -0.17(-0.65%)
Jun 09, 2008 26.15 26.15 25.55 25.71 992,723 -0.34(-1.31%)
Jun 06, 2008 26.71 26.72 26.05 26.05 911,534 -0.84(-3.12%)
Jun 05, 2008 26.70 26.97 26.49 26.89 1,270,391 +0.18(+0.69%)
Jun 04, 2008 26.38 26.91 26.29 26.71 1,513,908 +0.31(+1.19%)
Jun 03, 2008 26.30 26.49 26.11 26.39 1,201,245 +0.24(+0.92%)
Jun 02, 2008 26.23 26.36 26.00 26.15 852,950 +0.06(+0.25%)
May 30, 2008 26.02 26.18 25.74 26.09 990,202 +0.04(+0.14%)
May 29, 2008 26.30 26.30 25.82 26.05 1,457,581 -0.06(-0.25%)
May 28, 2008 26.61 26.71 25.87 26.11 1,736,905 -0.48(-1.80%)
May 27, 2008 26.17 26.64 26.17 26.59 1,100,768 +0.39(+1.48%)
May 26, 2008 25.83 26.35 25.74 26.21 0 +0.00(+0.00%)
May 23, 2008 25.83 26.35 25.74 26.21 1,594,545 +0.39(+1.50%)
May 22, 2008 25.64 25.86 25.45 25.82 753,002 +0.17(+0.65%)
May 21, 2008 25.93 26.16 25.58 25.65 1,046,021 -0.28(-1.07%)
May 20, 2008 26.17 26.51 25.80 25.93 1,261,197 -0.32(-1.23%)
May 19, 2008 25.89 26.51 25.65 26.25 1,270,366 +0.47(+1.82%)
May 16, 2008 26.02 26.15 25.70 25.78 838,627 -0.29(-1.10%)
May 15, 2008 26.07 26.22 25.78 26.07 769,097 +0.04(+0.14%)
May 14, 2008 25.42 26.23 25.38 26.03 2,365,722 +0.85(+3.37%)
May 13, 2008 25.38 25.56 24.93 25.18 996,867 -0.04(-0.15%)
May 12, 2008 25.09 25.26 24.70 25.22 673,052 +0.23(+0.92%)
May 09, 2008 25.04 25.12 24.78 24.99 304,324 -0.09(-0.37%)
May 08, 2008 24.92 25.11 24.79 25.08 582,403 +0.13(+0.52%)
May 07, 2008 25.54 25.63 24.87 24.95 822,809 -0.46(-1.81%)
May 06, 2008 24.80 25.46 24.72 25.41 1,390,499 +0.43(+1.74%)
May 05, 2008 24.83 25.16 24.37 24.98 1,398,546 +0.27(+1.08%)
May 02, 2008 25.25 25.36 24.65 24.71 1,236,099 -0.22(-0.89%)
May 01, 2008 24.33 24.98 24.23 24.93 2,086,049 +0.43(+1.77%)
Apr 30, 2008 24.57 24.91 24.36 24.50 1,295,491 -0.17(-0.67%)
Apr 29, 2008 24.91 24.91 23.97 24.67 1,841,555 -0.25(-1.00%)
Apr 28, 2008 25.41 25.41 24.81 24.92 1,435,793 -0.43(-1.71%)
Apr 25, 2008 24.74 26.29 24.22 25.35 4,027,734 +2.26(+9.79%)
Apr 24, 2008 23.31 23.31 22.50 23.09 1,385,011 -0.20(-0.87%)
Apr 23, 2008 22.81 23.53 22.58 23.29 1,141,014 +0.66(+2.94%)
Apr 22, 2008 23.02 23.08 22.59 22.63 819,246 -0.54(-2.35%)
Apr 21, 2008 23.06 23.27 22.86 23.17 888,296 +0.00(+0.00%)
Apr 18, 2008 23.09 23.33 22.81 23.17 985,894 +0.50(+2.20%)
Apr 17, 2008 22.80 22.83 22.53 22.67 720,917 -0.06(-0.28%)
Apr 16, 2008 22.36 22.75 22.15 22.74 2,266,542 +0.52(+2.32%)
Apr 15, 2008 22.78 22.85 21.85 22.22 1,428,445 -0.66(-2.90%)
Apr 14, 2008 22.73 23.03 22.61 22.89 538,446 +0.10(+0.45%)
Apr 11, 2008 23.07 23.38 22.70 22.78 770,980 -0.51(-2.18%)
Apr 10, 2008 23.39 23.39 23.07 23.29 629,175 -0.01(-0.04%)
Apr 09, 2008 23.29 23.50 23.07 23.30 906,151 -0.06(-0.24%)
Apr 08, 2008 23.34 23.38 23.14 23.36 1,026,817 -0.15(-0.63%)
Apr 07, 2008 23.63 23.68 23.33 23.50 924,400 -0.05(-0.20%)
Apr 04, 2008 23.45 23.67 23.29 23.55 727,352 +0.04(+0.16%)
Apr 03, 2008 23.26 23.69 23.22 23.51 1,664,459 +0.20(+0.87%)
Apr 02, 2008 23.20 23.44 22.90 23.31 1,197,881 +0.19(+0.84%)
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.