Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 26.24 26.61 25.96 26.30 1,010,238 +0.01(+0.04%)
Apr 29, 2008 26.87 27.58 26.26 26.29 1,280,164 -0.15(-0.57%)
Apr 28, 2008 26.70 26.71 26.30 26.44 954,493 -0.36(-1.34%)
Apr 25, 2008 26.59 26.86 26.31 26.80 1,256,694 +0.31(+1.17%)
Apr 24, 2008 26.66 26.88 25.93 26.49 1,133,985 -0.15(-0.56%)
Apr 23, 2008 27.09 27.12 26.53 26.64 556,104 -0.33(-1.22%)
Apr 22, 2008 27.23 27.33 26.59 26.97 784,866 -0.47(-1.71%)
Apr 21, 2008 27.59 27.69 27.27 27.44 558,669 -0.35(-1.26%)
Apr 18, 2008 27.64 27.86 27.50 27.79 817,143 +0.53(+1.94%)
Apr 17, 2008 26.93 27.35 26.78 27.26 924,934 +0.19(+0.70%)
Apr 16, 2008 26.24 27.11 26.24 27.07 700,798 +0.84(+3.20%)
Apr 15, 2008 25.90 26.60 25.90 26.23 1,376,246 +0.60(+2.34%)
Apr 14, 2008 25.69 25.88 25.57 25.63 502,570 -0.05(-0.19%)
Apr 11, 2008 25.66 26.03 25.53 25.68 1,081,851 -0.26(-1.00%)
Apr 10, 2008 26.00 26.17 25.75 25.94 1,326,878 -0.27(-1.03%)
Apr 09, 2008 26.87 27.04 26.19 26.21 919,876 -0.54(-2.02%)
Apr 08, 2008 26.65 26.85 26.47 26.75 916,576 +0.00(+0.00%)
Apr 07, 2008 27.01 27.22 26.72 26.75 813,956 -0.12(-0.45%)
Apr 04, 2008 26.93 27.08 26.66 26.87 1,033,365 -0.07(-0.26%)
Apr 03, 2008 26.80 27.12 26.61 26.94 951,082 +0.08(+0.30%)
Apr 02, 2008 26.62 27.05 26.42 26.86 1,327,404 +0.38(+1.44%)
Apr 01, 2008 25.52 26.48 25.50 26.48 1,199,277 +1.05(+4.13%)
Mar 31, 2008 24.89 25.60 24.89 25.43 1,189,507 +0.34(+1.36%)
Mar 28, 2008 25.40 25.40 24.79 25.09 787,017 -0.05(-0.20%)
Mar 27, 2008 25.61 25.64 24.96 25.14 907,982 -0.36(-1.41%)
Mar 26, 2008 25.72 25.99 25.37 25.50 633,750 -0.23(-0.89%)
Mar 25, 2008 25.42 25.81 25.14 25.73 876,102 +0.50(+1.98%)
Mar 24, 2008 24.59 25.43 24.59 25.23 955,341 +0.79(+3.23%)
Mar 21, 2008 23.56 24.52 23.44 24.44 1,207,949 +0.00(+0.00%)
Mar 20, 2008 23.56 24.52 23.44 24.44 1,207,949 +0.11(+0.45%)
Mar 19, 2008 24.66 25.10 24.33 24.33 1,224,498 -0.06(-0.25%)
Mar 18, 2008 24.30 24.46 23.83 24.39 1,321,018 +0.29(+1.20%)
Mar 17, 2008 23.77 24.40 23.28 24.10 1,829,816 +0.11(+0.46%)
Mar 14, 2008 24.40 24.60 23.63 23.99 1,207,457 -0.38(-1.56%)
Mar 13, 2008 23.89 24.43 23.68 24.37 950,078 +0.18(+0.74%)
Mar 12, 2008 24.33 24.71 24.14 24.19 812,324 -0.13(-0.53%)
Mar 11, 2008 23.58 24.32 23.58 24.32 1,123,778 +1.06(+4.56%)
Mar 10, 2008 23.81 23.81 23.24 23.26 1,075,537 -0.48(-2.02%)
Mar 07, 2008 23.85 24.29 23.61 23.74 1,088,895 -0.24(-1.00%)
Mar 06, 2008 24.34 24.44 23.98 23.98 1,069,728 -0.65(-2.64%)
Mar 05, 2008 24.72 24.99 24.36 24.63 1,551,087 -0.11(-0.44%)
Mar 04, 2008 24.61 24.84 24.39 24.74 1,398,948 -0.04(-0.16%)
Mar 03, 2008 24.71 24.84 24.34 24.78 1,365,608 -0.04(-0.16%)
Feb 29, 2008 25.27 25.50 24.75 24.82 837,100 -0.89(-3.46%)
Feb 28, 2008 26.07 26.07 25.56 25.71 725,155 -0.52(-1.98%)
Feb 27, 2008 26.41 26.60 25.93 26.23 698,159 -0.23(-0.87%)
Feb 26, 2008 26.50 26.64 26.06 26.46 1,002,296 +0.04(+0.15%)
Feb 25, 2008 26.17 26.42 25.71 26.42 1,158,709 +0.34(+1.30%)
Feb 22, 2008 26.11 26.19 25.50 26.08 824,876 +0.09(+0.35%)
Feb 21, 2008 26.38 26.84 25.96 25.99 965,205 -0.35(-1.33%)
Feb 20, 2008 25.97 26.37 25.88 26.34 1,144,800 +0.31(+1.19%)
Feb 19, 2008 26.32 26.56 25.88 26.03 678,282 -0.19(-0.72%)
Feb 18, 2008 26.33 26.33 25.83 26.22 0 +0.00(+0.00%)
Feb 15, 2008 26.33 26.33 25.83 26.22 951,022 -0.16(-0.61%)
Feb 14, 2008 26.93 27.13 26.31 26.38 991,520 -0.55(-2.04%)
Feb 13, 2008 27.15 27.15 26.63 26.93 1,295,408 +0.04(+0.15%)
Feb 12, 2008 27.23 27.35 26.69 26.89 1,372,277 -0.13(-0.48%)
Feb 11, 2008 26.34 27.14 26.34 27.02 935,206 +0.48(+1.81%)
Feb 08, 2008 26.51 26.77 26.25 26.54 1,106,592 -0.05(-0.19%)
Feb 07, 2008 26.20 26.79 26.09 26.59 945,811 +0.32(+1.22%)
Feb 06, 2008 26.73 26.85 26.15 26.27 846,364 -0.29(-1.09%)
Feb 05, 2008 26.61 27.17 26.42 26.56 987,432 -0.48(-1.78%)
Feb 04, 2008 27.81 27.87 27.00 27.04 864,462 -0.65(-2.35%)
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.