Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 22.73 22.85 22.40 22.42 1,240,438 -0.28(-1.23%)
Jun 27, 2008 22.83 23.14 22.62 22.70 1,507,048 -0.23(-1.00%)
Jun 26, 2008 23.34 23.56 22.83 22.93 2,071,693 -0.69(-2.92%)
Jun 25, 2008 23.31 23.96 23.31 23.62 1,196,949 +0.25(+1.07%)
Jun 24, 2008 23.64 23.74 23.25 23.37 1,242,201 -0.30(-1.27%)
Jun 23, 2008 23.98 23.98 23.55 23.67 1,138,129 -0.03(-0.13%)
Jun 20, 2008 24.14 24.20 23.69 23.70 1,438,943 -0.62(-2.55%)
Jun 19, 2008 24.35 24.43 24.15 24.32 1,084,461 +0.13(+0.54%)
Jun 18, 2008 24.29 24.53 24.06 24.19 1,174,008 -0.13(-0.53%)
Jun 17, 2008 24.74 24.74 24.29 24.32 1,341,351 -0.43(-1.74%)
Jun 16, 2008 24.59 25.09 24.29 24.75 1,760,619 -1.00(-3.88%)
Jun 13, 2008 25.15 25.80 25.15 25.75 810,617 +0.62(+2.47%)
Jun 12, 2008 24.75 25.62 24.67 25.13 719,842 +0.48(+1.95%)
Jun 11, 2008 25.07 25.07 24.65 24.65 802,630 -0.36(-1.44%)
Jun 10, 2008 25.02 25.32 24.50 25.01 1,081,554 -0.05(-0.20%)
Jun 09, 2008 25.45 25.60 24.82 25.06 775,933 -0.42(-1.65%)
Jun 06, 2008 26.18 26.27 25.44 25.48 1,230,343 -1.01(-3.81%)
Jun 05, 2008 26.32 26.49 26.02 26.49 717,550 +0.43(+1.65%)
Jun 04, 2008 25.65 26.24 25.64 26.06 984,903 +0.36(+1.40%)
Jun 03, 2008 26.14 26.27 25.39 25.70 1,379,206 -0.53(-2.02%)
Jun 02, 2008 26.60 26.67 26.05 26.23 907,370 -0.37(-1.39%)
May 30, 2008 27.07 27.30 26.44 26.60 1,124,464 -0.43(-1.59%)
May 29, 2008 26.22 27.03 26.16 27.03 1,225,250 +0.69(+2.62%)
May 28, 2008 26.00 26.36 25.69 26.34 888,143 +0.43(+1.66%)
May 27, 2008 26.01 26.19 25.69 25.91 692,595 +0.01(+0.04%)
May 26, 2008 26.37 26.48 25.84 25.90 0 +0.00(+0.00%)
May 23, 2008 26.37 26.48 25.84 25.90 882,899 -0.46(-1.75%)
May 22, 2008 25.93 26.53 25.89 26.36 1,005,665 +0.51(+1.97%)
May 21, 2008 26.47 26.67 25.83 25.85 1,439,882 -0.60(-2.27%)
May 20, 2008 26.05 26.81 26.05 26.45 2,108,834 -1.12(-4.06%)
May 19, 2008 27.47 27.80 27.42 27.57 624,782 +0.02(+0.07%)
May 16, 2008 27.39 27.57 27.11 27.55 661,087 +0.11(+0.40%)
May 15, 2008 27.23 27.52 27.10 27.44 685,643 +0.14(+0.51%)
May 14, 2008 27.29 27.50 27.14 27.30 677,258 +0.07(+0.26%)
May 13, 2008 27.15 27.26 26.94 27.23 550,361 +0.08(+0.29%)
May 12, 2008 26.97 27.15 26.63 27.15 624,115 +0.33(+1.23%)
May 09, 2008 26.76 27.05 26.65 26.82 299,092 -0.20(-0.74%)
May 08, 2008 26.51 27.28 26.49 27.02 1,054,374 +0.50(+1.89%)
May 07, 2008 26.91 27.08 26.51 26.52 810,977 -0.29(-1.08%)
May 06, 2008 26.12 26.91 26.08 26.81 940,834 +0.45(+1.71%)
May 05, 2008 26.19 26.56 26.15 26.36 675,869 +0.03(+0.11%)
May 02, 2008 26.64 26.84 26.21 26.33 561,670 -0.24(-0.90%)
May 01, 2008 26.31 26.73 26.05 26.57 951,383 +0.27(+1.03%)
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%)
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.