Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 28.24 28.26 27.12 27.27 8,423,167 -0.86(-3.06%)
Apr 29, 2008 28.74 29.07 27.92 28.13 9,895,734 -0.60(-2.07%)
Apr 28, 2008 28.68 29.12 28.27 28.72 9,433,344 +0.15(+0.51%)
Apr 25, 2008 28.03 28.60 27.80 28.58 9,654,852 +0.72(+2.59%)
Apr 24, 2008 27.56 28.36 27.27 27.86 10,643,347 +0.22(+0.78%)
Apr 23, 2008 26.91 27.71 26.80 27.64 6,966,222 +0.79(+2.93%)
Apr 22, 2008 27.59 27.59 26.65 26.86 7,226,642 -0.89(-3.20%)
Apr 21, 2008 27.51 27.89 27.34 27.74 7,596,725 -0.04(-0.14%)
Apr 18, 2008 27.26 27.86 27.26 27.78 11,969,581 +0.85(+3.15%)
Apr 17, 2008 27.07 27.07 26.63 26.93 5,884,118 -0.19(-0.70%)
Apr 16, 2008 26.72 27.17 26.45 27.12 7,108,197 +0.65(+2.47%)
Apr 15, 2008 26.15 26.53 25.85 26.47 7,354,140 +0.46(+1.78%)
Apr 14, 2008 25.99 26.27 25.71 26.01 8,034,566 -0.10(-0.36%)
Apr 11, 2008 26.41 26.75 26.04 26.10 6,641,919 -0.58(-2.16%)
Apr 10, 2008 26.21 27.10 26.16 26.68 7,952,915 +0.52(+1.99%)
Apr 09, 2008 26.91 26.95 25.94 26.16 7,700,150 -0.58(-2.18%)
Apr 08, 2008 26.82 26.99 26.52 26.74 6,518,353 -0.22(-0.80%)
Apr 07, 2008 27.44 27.44 26.76 26.96 6,055,327 -0.23(-0.84%)
Apr 04, 2008 26.76 27.52 26.63 27.18 9,392,785 +0.23(+0.85%)
Apr 03, 2008 27.41 27.41 26.60 26.96 15,330,651 -0.89(-3.21%)
Apr 02, 2008 28.92 28.94 27.50 27.85 30,924,750 +0.30(+1.08%)
Apr 01, 2008 26.59 27.65 26.58 27.55 15,002,281 +1.27(+4.85%)
Mar 31, 2008 25.99 26.56 25.66 26.28 10,719,195 +0.57(+2.22%)
Mar 28, 2008 26.24 26.26 25.54 25.71 13,277,895 -1.08(-4.05%)
Mar 27, 2008 26.81 27.89 26.79 26.79 13,157,255 -0.01(-0.02%)
Mar 26, 2008 26.65 26.87 26.40 26.80 11,327,800 -0.32(-1.19%)
Mar 25, 2008 27.42 27.69 26.63 27.12 9,054,976 -0.30(-1.11%)
Mar 24, 2008 27.41 27.97 27.22 27.43 13,521,635 +0.55(+2.03%)
Mar 21, 2008 25.68 27.08 25.57 26.88 13,576,002 +0.00(+0.00%)
Mar 20, 2008 25.68 27.08 25.57 26.88 13,576,002 +1.23(+4.79%)
Mar 19, 2008 26.13 26.43 25.63 25.65 7,961,473 -0.41(-1.56%)
Mar 18, 2008 25.42 26.15 25.21 26.06 12,872,718 +1.06(+4.26%)
Mar 17, 2008 24.81 25.61 24.56 24.99 11,567,195 -0.37(-1.45%)
Mar 14, 2008 25.88 26.06 24.88 25.36 8,523,745 -0.38(-1.48%)
Mar 13, 2008 25.26 26.02 24.88 25.74 9,402,040 +0.16(+0.64%)
Mar 12, 2008 26.28 26.63 25.49 25.57 8,787,057 -0.65(-2.49%)
Mar 11, 2008 26.25 26.49 25.43 26.23 11,259,050 +1.03(+4.07%)
Mar 10, 2008 25.29 25.70 25.02 25.20 10,556,323 -0.07(-0.28%)
Mar 07, 2008 25.63 26.13 24.99 25.27 15,701,174 -0.61(-2.38%)
Mar 06, 2008 27.00 27.03 25.76 25.89 13,296,362 -1.24(-4.58%)
Mar 05, 2008 27.13 27.69 26.77 27.13 7,919,387 +0.13(+0.47%)
Mar 04, 2008 26.91 27.27 26.64 27.00 25,917,160 -0.43(-1.57%)
Mar 03, 2008 27.29 27.94 26.78 27.43 14,481,359 +0.17(+0.63%)
Feb 29, 2008 28.15 28.43 27.11 27.26 10,846,064 -1.15(-4.04%)
Feb 28, 2008 29.35 29.35 28.34 28.41 9,694,453 -1.12(-3.78%)
Feb 27, 2008 29.24 29.84 29.14 29.52 8,567,296 +0.05(+0.17%)
Feb 26, 2008 28.53 30.18 28.53 29.47 18,484,754 +0.86(+3.01%)
Feb 25, 2008 27.99 28.73 27.64 28.61 12,751,925 +0.58(+2.08%)
Feb 22, 2008 27.39 28.03 26.94 28.03 11,619,934 +0.30(+1.07%)
Feb 21, 2008 28.29 28.45 27.62 27.73 9,976,815 -0.51(-1.82%)
Feb 20, 2008 27.72 28.44 27.62 28.24 11,131,921 +0.35(+1.25%)
Feb 19, 2008 28.50 28.59 27.51 27.89 14,996,894 -0.39(-1.37%)
Feb 18, 2008 27.89 28.43 27.58 28.28 0 +0.00(+0.00%)
Feb 15, 2008 27.89 28.43 27.58 28.28 31,647,402 -0.73(-2.51%)
Feb 14, 2008 29.73 29.73 28.86 29.01 10,252,902 -0.51(-1.74%)
Feb 13, 2008 29.97 30.11 28.78 29.52 14,260,579 -0.20(-0.68%)
Feb 12, 2008 30.15 30.27 29.49 29.73 10,431,253 -0.30(-0.99%)
Feb 11, 2008 29.63 30.25 29.03 30.02 9,291,085 +0.42(+1.43%)
Feb 08, 2008 29.83 30.17 29.27 29.60 9,046,781 -0.33(-1.10%)
Feb 07, 2008 29.16 30.42 28.65 29.93 13,848,463 +0.60(+2.03%)
Feb 06, 2008 29.40 30.26 29.24 29.33 11,106,744 +0.07(+0.24%)
Feb 05, 2008 30.23 30.51 29.17 29.26 14,861,623 -1.45(-4.73%)
Feb 04, 2008 30.58 31.20 30.46 30.71 13,363,187 -0.01(-0.02%)
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.