Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 26.91 27.46 26.89 27.17 620,910 +0.22(+0.82%)
Jun 27, 2008 27.17 27.21 26.86 26.95 1,287,804 -0.22(-0.81%)
Jun 26, 2008 27.54 27.55 26.97 27.17 926,029 -0.38(-1.38%)
Jun 25, 2008 26.90 27.75 26.72 27.55 1,043,484 +0.80(+2.99%)
Jun 24, 2008 26.61 26.83 26.42 26.75 646,905 +0.07(+0.26%)
Jun 23, 2008 26.98 26.98 26.00 26.68 1,818,946 -0.02(-0.07%)
Jun 20, 2008 26.86 26.94 26.51 26.70 963,366 -0.19(-0.71%)
Jun 19, 2008 26.99 26.99 26.49 26.89 912,786 +0.14(+0.52%)
Jun 18, 2008 27.00 27.37 26.73 26.75 740,030 -0.50(-1.83%)
Jun 17, 2008 27.86 27.86 27.20 27.25 858,911 -0.31(-1.12%)
Jun 16, 2008 27.52 27.70 27.34 27.56 569,472 -0.08(-0.29%)
Jun 13, 2008 27.77 27.78 27.43 27.64 796,258 +0.24(+0.88%)
Jun 12, 2008 26.90 27.48 26.90 27.40 786,690 +0.46(+1.71%)
Jun 11, 2008 27.25 27.41 26.89 26.94 957,294 -0.49(-1.79%)
Jun 10, 2008 27.63 27.75 27.37 27.43 823,853 -0.35(-1.26%)
Jun 09, 2008 28.29 28.53 27.65 27.78 777,937 -0.61(-2.15%)
Jun 06, 2008 28.35 29.02 28.32 28.39 1,024,054 -0.24(-0.84%)
Jun 05, 2008 28.39 28.74 28.04 28.63 821,438 +0.37(+1.31%)
Jun 04, 2008 27.86 28.33 27.83 28.26 844,411 +0.14(+0.50%)
Jun 03, 2008 27.12 28.32 27.12 28.12 1,025,330 -0.06(-0.21%)
Jun 02, 2008 29.48 29.48 28.12 28.18 749,083 -0.38(-1.33%)
May 30, 2008 28.28 28.65 28.28 28.56 806,950 +0.28(+0.99%)
May 29, 2008 28.03 28.29 27.86 28.28 600,879 +0.14(+0.50%)
May 28, 2008 28.50 28.54 27.79 28.14 822,069 -0.28(-0.99%)
May 27, 2008 28.54 28.69 28.27 28.42 686,763 +0.05(+0.18%)
May 26, 2008 28.55 28.60 28.27 28.37 0 +0.00(+0.00%)
May 23, 2008 28.55 28.60 28.27 28.37 404,533 -0.19(-0.67%)
May 22, 2008 28.23 28.61 28.20 28.56 487,685 +0.32(+1.13%)
May 21, 2008 28.75 28.75 27.96 28.24 952,819 -0.34(-1.19%)
May 20, 2008 28.42 28.84 28.42 28.58 631,044 +0.05(+0.18%)
May 19, 2008 28.42 28.69 28.39 28.53 618,384 +0.00(+0.00%)
May 16, 2008 28.49 28.59 28.21 28.53 583,430 -0.03(-0.11%)
May 15, 2008 28.37 28.73 28.26 28.56 1,004,021 +0.01(+0.04%)
May 14, 2008 27.96 28.58 27.88 28.55 1,321,353 +0.81(+2.92%)
May 13, 2008 28.41 28.59 27.65 27.74 1,031,507 -0.58(-2.05%)
May 12, 2008 27.72 28.36 27.72 28.32 479,860 +0.04(+0.14%)
May 09, 2008 28.04 28.31 27.79 28.28 493,046 +0.08(+0.28%)
May 08, 2008 28.22 28.41 27.90 28.20 696,596 -0.16(-0.56%)
May 07, 2008 29.63 29.90 28.24 28.36 963,362 -1.15(-3.90%)
May 06, 2008 28.77 29.54 28.77 29.51 1,185,466 +0.56(+1.93%)
May 05, 2008 29.30 29.31 28.60 28.95 1,074,607 -0.54(-1.83%)
May 02, 2008 30.04 30.07 29.24 29.49 921,380 -0.37(-1.24%)
May 01, 2008 31.28 31.47 29.63 29.86 2,308,215 -1.18(-3.80%)
Apr 30, 2008 31.06 31.79 30.64 31.04 1,442,914 -0.10(-0.32%)
Apr 29, 2008 30.05 32.70 29.75 31.14 3,434,427 +2.00(+6.86%)
Apr 28, 2008 29.55 29.69 28.92 29.14 754,386 -0.35(-1.19%)
Apr 25, 2008 28.81 29.49 28.80 29.49 440,985 +0.45(+1.55%)
Apr 24, 2008 29.38 29.38 28.80 29.04 425,995 -0.16(-0.55%)
Apr 23, 2008 28.71 29.44 28.68 29.20 819,991 +0.52(+1.81%)
Apr 22, 2008 29.04 29.14 28.57 28.68 713,297 -0.55(-1.88%)
Apr 21, 2008 30.18 30.18 25.03 29.23 738,875 -0.59(-1.98%)
Apr 18, 2008 29.76 30.11 28.08 29.82 634,355 +0.31(+1.05%)
Apr 17, 2008 29.77 29.82 29.35 29.51 418,875 -0.13(-0.44%)
Apr 16, 2008 29.03 29.64 28.98 29.64 693,403 +0.74(+2.56%)
Apr 15, 2008 29.48 29.48 28.90 28.90 694,531 -0.43(-1.47%)
Apr 14, 2008 29.40 29.65 29.17 29.33 460,311 -0.14(-0.48%)
Apr 11, 2008 29.55 30.03 29.40 29.47 729,600 -0.36(-1.21%)
Apr 10, 2008 29.76 30.00 29.61 29.83 698,600 +0.21(+0.71%)
Apr 09, 2008 30.12 30.24 29.49 29.62 597,116 -0.63(-2.08%)
Apr 08, 2008 30.08 30.46 29.90 30.25 766,872 +0.22(+0.73%)
Apr 07, 2008 29.42 30.27 29.32 30.03 1,327,829 +0.77(+2.63%)
Apr 04, 2008 29.02 29.44 29.02 29.26 474,505 +0.26(+0.90%)
Apr 03, 2008 29.35 29.35 28.73 29.00 1,463,800 -0.27(-0.92%)
Apr 02, 2008 30.31 30.58 29.07 29.27 2,051,194 -1.25(-4.10%)
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.