Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 27.52 27.64 26.93 27.09 6,860,384 +0.10(+0.37%)
Apr 29, 2008 26.95 27.55 26.67 26.99 4,845,004 +0.02(+0.07%)
Apr 28, 2008 26.76 27.30 26.05 26.97 5,654,723 +0.13(+0.48%)
Apr 25, 2008 27.66 27.79 26.13 26.84 8,407,045 -0.94(-3.38%)
Apr 24, 2008 27.97 28.25 27.05 27.78 8,599,629 -0.11(-0.39%)
Apr 23, 2008 27.38 28.47 27.25 27.89 8,744,174 +0.76(+2.80%)
Apr 22, 2008 28.23 28.43 27.03 27.13 9,063,533 -1.39(-4.87%)
Apr 21, 2008 27.68 28.80 27.35 28.52 12,492,578 +1.12(+4.09%)
Apr 18, 2008 26.97 27.67 25.69 27.40 18,464,714 +1.50(+5.79%)
Apr 17, 2008 26.89 27.00 25.67 25.90 10,997,693 -0.80(-3.00%)
Apr 16, 2008 26.18 26.85 25.73 26.70 10,644,802 +1.89(+7.62%)
Apr 15, 2008 25.51 25.60 24.10 24.81 9,774,647 -0.55(-2.17%)
Apr 14, 2008 26.80 26.82 25.21 25.36 8,785,457 -1.04(-3.94%)
Apr 11, 2008 26.40 27.50 25.64 26.40 13,665,831 -0.32(-1.20%)
Apr 10, 2008 27.30 27.69 26.37 26.72 13,205,662 -0.49(-1.80%)
Apr 09, 2008 25.70 27.35 25.60 27.21 15,066,112 +1.66(+6.50%)
Apr 08, 2008 25.23 26.13 24.83 25.55 9,395,509 -0.02(-0.08%)
Apr 07, 2008 26.40 26.84 25.27 25.57 9,301,341 -0.27(-1.04%)
Apr 04, 2008 26.38 26.44 25.12 25.84 12,783,130 -0.63(-2.38%)
Apr 03, 2008 24.44 27.07 24.37 26.47 17,610,758 +1.85(+7.51%)
Apr 02, 2008 24.31 25.80 24.19 24.62 11,924,729 -0.15(-0.61%)
Apr 01, 2008 23.37 25.06 23.33 24.77 13,356,743 +2.20(+9.75%)
Mar 31, 2008 21.65 22.74 21.61 22.57 7,394,029 +1.31(+6.16%)
Mar 28, 2008 21.99 22.00 21.22 21.26 5,389,147 -0.36(-1.67%)
Mar 27, 2008 21.05 22.48 20.96 21.62 8,836,772 +0.45(+2.13%)
Mar 26, 2008 21.57 21.70 21.01 21.17 4,282,117 -0.59(-2.71%)
Mar 25, 2008 21.85 22.34 21.50 21.76 6,567,834 -0.01(-0.05%)
Mar 24, 2008 20.65 22.07 20.49 21.77 7,507,158 +1.22(+5.94%)
Mar 21, 2008 20.20 20.76 19.54 20.55 10,539,455 +0.00(+0.00%)
Mar 20, 2008 20.20 20.76 19.54 20.55 10,539,030 -0.21(-1.01%)
Mar 19, 2008 22.49 22.49 20.76 20.76 9,716,647 -1.83(-8.10%)
Mar 18, 2008 21.91 22.65 21.72 22.59 6,656,662 +0.99(+4.58%)
Mar 17, 2008 21.35 22.18 21.21 21.60 7,186,465 -0.55(-2.48%)
Mar 14, 2008 23.42 23.62 21.75 22.15 10,797,884 -0.85(-3.70%)
Mar 13, 2008 22.21 23.62 22.17 23.00 15,209,591 +0.48(+2.13%)
Mar 12, 2008 21.77 23.14 21.59 22.52 8,644,886 +0.73(+3.35%)
Mar 11, 2008 21.35 21.84 21.16 21.79 8,206,227 +0.65(+3.07%)
Mar 10, 2008 21.30 21.86 21.10 21.14 7,333,729 -0.27(-1.26%)
Mar 07, 2008 21.83 22.41 21.16 21.41 12,263,859 -0.58(-2.64%)
Mar 06, 2008 22.48 23.42 21.99 21.99 9,108,794 -0.44(-1.95%)
Mar 05, 2008 22.80 22.98 22.37 22.43 8,024,165 -0.46(-2.02%)
Mar 04, 2008 22.29 23.14 22.20 22.89 10,642,909 -0.16(-0.69%)
Mar 03, 2008 23.40 23.54 22.76 23.05 6,818,987 -0.50(-2.12%)
Feb 29, 2008 24.02 24.24 23.40 23.55 8,345,056 -0.77(-3.17%)
Feb 28, 2008 25.07 25.14 24.24 24.32 8,329,822 -0.90(-3.57%)
Feb 27, 2008 24.82 25.39 24.70 25.22 10,139,382 +0.32(+1.29%)
Feb 26, 2008 26.11 26.11 24.52 24.90 12,745,963 -1.41(-5.36%)
Feb 25, 2008 25.80 26.68 25.54 26.31 8,093,316 +0.66(+2.57%)
Feb 22, 2008 25.97 26.11 24.50 25.65 6,990,481 -0.19(-0.74%)
Feb 21, 2008 25.48 26.08 25.39 25.84 8,302,927 +0.35(+1.37%)
Feb 20, 2008 25.06 25.73 24.85 25.49 6,499,104 +0.31(+1.23%)
Feb 19, 2008 25.73 25.93 25.08 25.18 5,502,720 -0.19(-0.75%)
Feb 18, 2008 25.87 26.37 25.16 25.37 8,179,337 +0.00(+0.00%)
Feb 15, 2008 25.87 26.37 25.16 25.37 8,178,087 -0.69(-2.65%)
Feb 14, 2008 27.25 27.29 26.00 26.06 5,635,921 -1.05(-3.87%)
Feb 13, 2008 26.43 27.30 26.34 27.11 6,239,981 +1.18(+4.55%)
Feb 12, 2008 26.54 27.09 25.85 25.93 8,476,796 -0.54(-2.04%)
Feb 11, 2008 26.36 26.74 26.21 26.47 4,743,501 -0.14(-0.53%)
Feb 08, 2008 26.33 27.09 26.05 26.61 7,279,322 +0.05(+0.19%)
Feb 07, 2008 25.73 27.00 25.25 26.56 10,062,555 +0.45(+1.72%)
Feb 06, 2008 27.29 27.43 26.00 26.11 8,628,120 -0.97(-3.58%)
Feb 05, 2008 27.15 28.06 26.83 27.08 10,582,722 +0.00(+0.00%)
Feb 04, 2008 27.64 27.96 26.86 27.08 7,480,896 -0.47(-1.71%)
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.