Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 28.26 29.41 28.18 29.20 6,323,513 +0.96(+3.41%)
Jun 27, 2008 28.61 28.61 28.11 28.24 4,469,499 -0.29(-1.03%)
Jun 26, 2008 28.51 28.97 28.45 28.53 5,566,004 -1.23(-4.13%)
Jun 25, 2008 29.74 30.06 29.67 29.76 4,661,813 +0.16(+0.55%)
Jun 24, 2008 29.36 29.71 29.24 29.60 3,448,463 +0.24(+0.83%)
Jun 23, 2008 29.21 29.59 29.14 29.36 3,104,604 +0.29(+1.01%)
Jun 20, 2008 29.28 29.46 28.81 29.06 3,774,027 -0.37(-1.25%)
Jun 19, 2008 28.98 29.48 28.98 29.43 2,374,809 +0.38(+1.32%)
Jun 18, 2008 29.04 29.37 28.75 29.05 2,717,069 -0.12(-0.40%)
Jun 17, 2008 29.36 29.40 29.08 29.17 1,509,514 -0.13(-0.45%)
Jun 16, 2008 29.12 29.32 28.88 29.30 1,480,313 +0.04(+0.13%)
Jun 13, 2008 29.14 29.42 28.80 29.26 2,331,872 +0.25(+0.86%)
Jun 12, 2008 28.80 29.06 28.71 29.01 2,465,407 +0.22(+0.77%)
Jun 11, 2008 28.97 29.10 28.69 28.79 2,779,773 -0.32(-1.09%)
Jun 10, 2008 29.00 29.16 28.63 29.11 2,671,587 +0.22(+0.76%)
Jun 09, 2008 28.61 29.10 28.61 28.89 2,194,063 +0.30(+1.06%)
Jun 06, 2008 28.81 29.10 28.53 28.58 2,810,592 -0.49(-1.70%)
Jun 05, 2008 29.04 29.11 28.64 29.08 2,005,238 +0.18(+0.64%)
Jun 04, 2008 28.47 28.92 28.41 28.89 3,437,302 +0.53(+1.87%)
Jun 03, 2008 28.66 28.86 28.29 28.36 4,845,534 -0.32(-1.13%)
Jun 02, 2008 29.08 29.08 28.60 28.69 5,326,442 -0.44(-1.52%)
May 30, 2008 28.98 29.30 28.98 29.13 4,280,871 +0.10(+0.33%)
May 29, 2008 28.99 29.26 28.89 29.03 5,957,304 +0.05(+0.18%)
May 28, 2008 29.06 29.06 28.81 28.98 3,381,060 -0.08(-0.28%)
May 27, 2008 28.78 29.27 28.78 29.06 2,494,996 +0.10(+0.36%)
May 26, 2008 29.32 29.32 28.76 28.96 0 +0.00(+0.00%)
May 23, 2008 29.32 29.32 28.76 28.96 4,676,124 -0.36(-1.23%)
May 22, 2008 29.66 30.21 29.26 29.32 5,258,470 -0.38(-1.29%)
May 21, 2008 30.03 30.17 29.57 29.70 3,969,121 -0.24(-0.81%)
May 20, 2008 29.97 30.20 29.80 29.95 3,070,867 -0.11(-0.37%)
May 19, 2008 29.81 30.09 29.74 30.06 2,642,137 +0.28(+0.94%)
May 16, 2008 29.98 29.98 29.57 29.78 2,398,387 -0.10(-0.35%)
May 15, 2008 29.96 29.99 29.70 29.88 1,876,475 -0.12(-0.39%)
May 14, 2008 29.86 30.10 29.70 30.00 1,367,082 +0.30(+1.02%)
May 13, 2008 30.04 30.09 29.54 29.70 1,722,618 -0.21(-0.71%)
May 12, 2008 29.75 29.94 29.50 29.91 1,857,334 +0.33(+1.12%)
May 09, 2008 29.56 29.77 29.19 29.58 1,009,130 -0.07(-0.25%)
May 08, 2008 29.87 29.87 29.40 29.65 1,894,926 -0.04(-0.15%)
May 07, 2008 29.86 30.28 29.61 29.70 2,280,610 -0.21(-0.69%)
May 06, 2008 30.71 30.71 29.48 29.90 2,069,664 -0.05(-0.17%)
May 05, 2008 30.14 30.14 29.67 29.95 1,987,839 -0.14(-0.46%)
May 02, 2008 29.73 30.20 29.58 30.09 3,935,659 +0.56(+1.89%)
May 01, 2008 29.45 29.77 29.33 29.53 2,933,029 +0.10(+0.35%)
Apr 30, 2008 29.03 29.73 29.03 29.43 3,276,706 +0.28(+0.96%)
Apr 29, 2008 29.28 29.43 29.08 29.15 1,718,323 -0.10(-0.35%)
Apr 28, 2008 29.20 29.53 29.04 29.25 2,396,039 +0.16(+0.56%)
Apr 25, 2008 29.38 29.43 28.97 29.09 1,698,929 -0.13(-0.43%)
Apr 24, 2008 29.39 29.48 29.02 29.22 2,337,966 -0.06(-0.20%)
Apr 23, 2008 29.23 29.36 28.97 29.28 2,333,602 +0.16(+0.56%)
Apr 22, 2008 29.14 29.15 28.80 29.11 1,854,395 -0.09(-0.30%)
Apr 21, 2008 29.39 29.39 29.03 29.20 1,345,988 -0.29(-0.97%)
Apr 18, 2008 29.89 29.89 29.38 29.49 1,987,027 +0.15(+0.50%)
Apr 17, 2008 29.25 29.57 29.22 29.34 1,637,447 +0.04(+0.13%)
Apr 16, 2008 29.05 29.39 28.78 29.31 3,203,785 +0.54(+1.87%)
Apr 15, 2008 28.77 28.87 28.61 28.77 1,514,663 +0.12(+0.44%)
Apr 14, 2008 28.70 28.81 28.51 28.64 1,356,108 -0.01(-0.03%)
Apr 11, 2008 28.45 28.88 28.45 28.65 1,184,922 -0.08(-0.28%)
Apr 10, 2008 28.97 29.00 28.51 28.73 2,134,119 -0.21(-0.74%)
Apr 09, 2008 28.70 29.09 28.68 28.95 1,950,389 +0.24(+0.85%)
Apr 08, 2008 28.71 28.81 28.53 28.70 1,716,215 -0.15(-0.54%)
Apr 07, 2008 28.75 29.03 28.46 28.86 3,558,712 +0.37(+1.29%)
Apr 04, 2008 28.46 28.98 28.38 28.49 2,763,066 +0.09(+0.31%)
Apr 03, 2008 28.29 28.64 28.20 28.40 2,908,852 +0.00(+0.00%)
Apr 02, 2008 28.06 28.66 27.95 28.40 3,241,607 +0.38(+1.34%)
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.