Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 27.08 27.28 27.08 27.23 183,988 +0.25(+0.93%)
May 29, 2008 26.97 27.13 26.85 26.98 72,429 -0.02(-0.07%)
May 28, 2008 26.60 27.00 26.08 27.00 127,289 +0.51(+1.93%)
May 27, 2008 26.44 26.51 26.20 26.49 72,937 +0.04(+0.15%)
May 26, 2008 26.63 26.63 26.24 26.45 0 +0.00(+0.00%)
May 23, 2008 26.63 26.63 26.24 26.45 91,052 -0.28(-1.05%)
May 22, 2008 26.84 26.89 26.62 26.73 451,775 -0.07(-0.26%)
May 21, 2008 27.34 27.46 26.75 26.80 126,283 -0.54(-1.99%)
May 20, 2008 27.22 27.34 27.13 27.34 96,971 +0.01(+0.05%)
May 19, 2008 27.50 27.73 27.23 27.33 118,818 -0.15(-0.55%)
May 16, 2008 27.39 27.49 27.20 27.48 77,445 +0.17(+0.62%)
May 15, 2008 26.87 27.31 26.87 27.31 47,596 +0.35(+1.30%)
May 14, 2008 27.08 27.26 26.94 26.96 107,137 -0.01(-0.04%)
May 13, 2008 26.83 26.97 26.61 26.97 119,428 +0.24(+0.90%)
May 12, 2008 26.50 26.73 26.25 26.73 308,685 +0.31(+1.17%)
May 09, 2008 26.30 26.61 26.30 26.42 65,784 -0.16(-0.60%)
May 08, 2008 26.41 26.59 26.34 26.58 169,396 +0.17(+0.66%)
May 07, 2008 26.86 26.95 26.36 26.41 86,850 -0.42(-1.58%)
May 06, 2008 26.28 26.88 26.28 26.83 113,541 +0.38(+1.44%)
May 05, 2008 26.45 26.49 26.33 26.45 151,134 +0.08(+0.30%)
May 02, 2008 26.46 26.60 26.25 26.37 249,367 +0.17(+0.64%)
May 01, 2008 25.93 26.25 25.83 26.20 180,483 +0.20(+0.77%)
Apr 30, 2008 26.06 26.27 25.86 26.00 190,197 -0.06(-0.23%)
Apr 29, 2008 26.32 26.44 26.00 26.06 71,882 -0.48(-1.81%)
Apr 28, 2008 26.61 26.65 26.47 26.54 236,938 -0.01(-0.04%)
Apr 25, 2008 26.41 26.60 26.21 26.55 213,801 +0.26(+0.99%)
Apr 24, 2008 26.26 26.39 25.80 26.29 194,313 +0.00(+0.00%)
Apr 23, 2008 26.26 26.44 26.16 26.29 79,153 +0.04(+0.15%)
Apr 22, 2008 26.41 26.43 26.07 26.25 137,854 -0.24(-0.91%)
Apr 21, 2008 26.36 26.53 26.27 26.49 119,722 +0.02(+0.08%)
Apr 18, 2008 26.50 26.59 26.27 26.47 472,883 +0.47(+1.81%)
Apr 17, 2008 26.13 26.23 25.86 26.00 80,792 -0.20(-0.76%)
Apr 16, 2008 25.73 26.23 25.72 26.20 228,254 +0.63(+2.46%)
Apr 15, 2008 25.53 26.25 25.26 25.57 87,900 +0.22(+0.87%)
Apr 14, 2008 25.32 25.49 25.20 25.35 56,187 +0.06(+0.24%)
Apr 11, 2008 25.31 25.53 25.23 25.29 388,751 -0.39(-1.52%)
Apr 10, 2008 25.47 25.73 25.35 25.68 87,400 +0.12(+0.47%)
Apr 09, 2008 25.87 25.91 25.46 25.56 78,525 -0.28(-1.08%)
Apr 08, 2008 25.66 25.87 25.58 25.84 102,100 +0.06(+0.23%)
Apr 07, 2008 25.85 26.11 25.66 25.78 150,700 -0.03(-0.12%)
Apr 04, 2008 25.63 26.01 25.57 25.81 185,455 +0.30(+1.18%)
Apr 03, 2008 25.42 25.69 25.30 25.51 90,900 +0.05(+0.20%)
Apr 02, 2008 25.39 25.68 25.29 25.46 108,983 +0.11(+0.43%)
Apr 01, 2008 25.19 25.35 24.72 25.35 90,600 +0.80(+3.26%)
Mar 31, 2008 24.54 24.67 24.37 24.55 75,600 +0.10(+0.41%)
Mar 28, 2008 24.81 24.87 24.43 24.45 191,700 -0.27(-1.09%)
Mar 27, 2008 25.21 25.21 24.64 24.72 157,700 -0.28(-1.12%)
Mar 26, 2008 24.78 25.11 24.78 25.00 209,600 +0.01(+0.04%)
Mar 25, 2008 24.72 25.24 24.60 24.99 472,700 +0.38(+1.54%)
Mar 24, 2008 23.99 24.83 23.99 24.61 199,925 +0.62(+2.58%)
Mar 21, 2008 23.72 24.02 23.30 23.99 61,314 +0.00(+0.00%)
Mar 20, 2008 23.72 24.02 23.30 23.99 61,314 +0.29(+1.22%)
Mar 19, 2008 24.48 24.62 23.69 23.70 33,822 -0.60(-2.47%)
Mar 18, 2008 23.81 24.38 23.64 24.30 174,800 +0.78(+3.33%)
Mar 17, 2008 23.60 23.74 23.14 23.52 119,120 -0.54(-2.26%)
Mar 14, 2008 24.65 24.65 23.51 24.06 100,900 -0.36(-1.47%)
Mar 13, 2008 23.91 24.53 23.69 24.42 450,000 +0.28(+1.16%)
Mar 12, 2008 24.35 24.51 24.10 24.14 229,710 -0.08(-0.33%)
Mar 11, 2008 23.62 24.53 23.62 24.22 156,500 +0.69(+2.93%)
Mar 10, 2008 24.19 24.19 23.48 23.53 394,495 -0.67(-2.77%)
Mar 07, 2008 24.37 24.63 24.00 24.20 553,200 -0.40(-1.63%)
Mar 06, 2008 25.13 25.13 24.60 24.60 305,700 -0.50(-1.99%)
Mar 05, 2008 24.96 25.26 24.88 25.10 101,700 +0.30(+1.21%)
Mar 04, 2008 24.82 24.97 24.48 24.80 267,637 -0.22(-0.88%)
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.