Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 23.52 23.80 23.46 23.53 35,097,654 +0.08(+0.32%)
May 29, 2008 23.24 23.55 23.08 23.45 29,149,988 +0.19(+0.84%)
May 28, 2008 23.00 23.33 22.97 23.26 35,804,024 +0.41(+1.79%)
May 27, 2008 22.51 22.98 22.50 22.85 31,277,750 +0.37(+1.65%)
May 26, 2008 22.39 22.58 22.36 22.48 0 +0.00(+0.00%)
May 23, 2008 22.39 22.58 22.36 22.48 33,561,330 +0.03(+0.13%)
May 22, 2008 22.61 22.66 22.35 22.45 58,547,074 +0.05(+0.22%)
May 21, 2008 23.10 23.17 22.20 22.40 69,018,310 -0.83(-3.57%)
May 20, 2008 23.34 23.42 22.94 23.23 43,418,824 -0.12(-0.54%)
May 19, 2008 23.66 24.02 23.22 23.36 41,661,726 -0.29(-1.23%)
May 16, 2008 23.54 23.76 23.16 23.64 49,687,834 +0.28(+1.20%)
May 15, 2008 22.93 23.54 22.64 23.36 57,335,678 +0.54(+2.39%)
May 14, 2008 22.46 23.24 22.45 22.82 110,006,694 +0.68(+3.09%)
May 13, 2008 22.20 22.92 21.64 22.14 283,458,686 -1.28(-5.47%)
May 12, 2008 24.70 24.99 22.92 23.42 80,385,680 -1.15(-4.68%)
May 09, 2008 24.42 24.67 24.30 24.57 19,228,732 +0.04(+0.14%)
May 08, 2008 24.43 24.73 24.23 24.53 21,146,908 +0.20(+0.84%)
May 07, 2008 24.29 24.93 24.18 24.33 37,567,048 +0.01(+0.02%)
May 06, 2008 24.12 24.43 23.77 24.32 23,115,134 +0.18(+0.75%)
May 05, 2008 24.04 24.30 23.90 24.14 17,335,254 -0.04(-0.17%)
May 02, 2008 24.14 24.26 23.88 24.18 23,317,626 +0.17(+0.69%)
May 01, 2008 23.17 24.09 23.12 24.01 33,132,268 +0.84(+3.62%)
Apr 30, 2008 24.01 24.01 23.05 23.17 33,088,258 -0.75(-3.11%)
Apr 29, 2008 23.80 24.01 23.66 23.92 18,915,650 +0.12(+0.53%)
Apr 28, 2008 23.73 23.95 23.62 23.80 16,246,820 +0.07(+0.30%)
Apr 25, 2008 24.15 24.15 23.39 23.73 24,677,480 -0.45(-1.86%)
Apr 24, 2008 24.01 24.48 23.92 24.17 21,000,304 +0.17(+0.71%)
Apr 23, 2008 24.09 24.29 23.87 24.00 20,988,902 -0.08(-0.33%)
Apr 22, 2008 24.17 24.23 23.86 24.08 19,652,532 -0.14(-0.58%)
Apr 21, 2008 23.98 24.26 23.80 24.23 16,205,132 +0.14(+0.56%)
Apr 18, 2008 23.91 24.25 23.86 24.09 33,477,272 +0.43(+1.84%)
Apr 17, 2008 23.68 23.75 23.36 23.66 18,751,166 +0.11(+0.45%)
Apr 16, 2008 23.25 23.62 23.17 23.55 25,794,440 +0.64(+2.79%)
Apr 15, 2008 23.02 23.07 22.64 22.91 17,107,074 +0.00(+0.00%)
Apr 14, 2008 22.68 23.12 22.61 22.91 17,429,866 +0.17(+0.77%)
Apr 11, 2008 23.14 23.17 22.67 22.74 20,553,908 -0.55(-2.36%)
Apr 10, 2008 22.95 23.42 22.95 23.29 21,695,184 +0.24(+1.04%)
Apr 09, 2008 23.03 23.11 22.63 23.05 23,761,614 +0.01(+0.04%)
Apr 08, 2008 22.77 23.10 22.59 23.04 24,786,802 +0.08(+0.33%)
Apr 07, 2008 23.23 23.46 22.86 22.96 28,224,328 -0.24(-1.03%)
Apr 04, 2008 23.47 23.62 23.09 23.20 24,722,994 -0.28(-1.19%)
Apr 03, 2008 23.43 23.64 23.18 23.48 30,386,366 -0.13(-0.57%)
Apr 02, 2008 23.77 24.00 23.39 23.61 26,182,878 -0.18(-0.76%)
Apr 01, 2008 23.05 23.93 23.05 23.80 35,203,160 +0.97(+4.23%)
Mar 31, 2008 23.00 23.30 22.83 22.83 44,834,076 -0.22(-0.93%)
Mar 28, 2008 23.48 23.60 22.96 23.05 20,368,980 -0.27(-1.18%)
Mar 27, 2008 23.56 23.67 23.21 23.32 24,440,468 -0.35(-1.48%)
Mar 26, 2008 24.00 24.12 23.33 23.67 27,468,252 -0.46(-1.91%)
Mar 25, 2008 23.92 24.24 23.80 24.13 20,927,268 +0.16(+0.69%)
Mar 24, 2008 23.36 24.24 23.14 23.96 33,110,128 +0.71(+3.08%)
Mar 21, 2008 23.33 23.67 23.10 23.25 56,503,586 -0.00(-0.00%)
Mar 20, 2008 23.33 23.67 23.10 23.25 56,503,186 -0.04(-0.19%)
Mar 19, 2008 23.75 23.92 23.27 23.30 41,470,756 -0.67(-2.80%)
Mar 18, 2008 23.54 23.96 23.41 23.96 30,043,020 +0.76(+3.25%)
Mar 17, 2008 22.46 23.49 22.25 23.21 35,094,544 +0.25(+1.09%)
Mar 14, 2008 23.67 23.67 22.55 22.96 36,706,874 -0.55(-2.34%)
Mar 13, 2008 23.30 23.76 23.05 23.51 31,324,392 -0.12(-0.53%)
Mar 12, 2008 23.83 24.00 23.55 23.64 24,506,536 -0.32(-1.36%)
Mar 11, 2008 23.83 24.00 23.30 23.96 29,066,348 +0.60(+2.59%)
Mar 10, 2008 23.63 23.71 23.30 23.36 22,872,982 -0.30(-1.27%)
Mar 07, 2008 23.66 24.08 23.37 23.66 25,174,662 -0.23(-0.98%)
Mar 06, 2008 24.01 24.40 23.84 23.89 32,167,526 -0.27(-1.10%)
Mar 05, 2008 24.30 24.42 23.90 24.16 24,950,116 -0.07(-0.29%)
Mar 04, 2008 23.65 24.26 23.50 24.23 32,379,796 +0.43(+1.79%)
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.