Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 22.13 22.13 22.11 22.11 4,661 +0.11(+0.50%)
May 29, 2008 22.15 22.15 21.87 22.00 3,700 -0.09(-0.41%)
May 28, 2008 22.09 22.09 22.09 22.09 2,200 +0.04(+0.18%)
May 27, 2008 22.19 22.19 22.05 22.05 3,500 -0.14(-0.63%)
May 26, 2008 22.19 22.19 22.19 22.19 0 +0.00(+0.00%)
May 23, 2008 22.19 22.19 22.19 22.19 0 +0.00(+0.00%)
May 22, 2008 22.17 22.19 22.17 22.19 9,600 +0.00(+0.00%)
May 21, 2008 22.19 22.19 22.19 22.19 400 +0.00(+0.00%)
May 20, 2008 22.22 22.22 22.19 22.19 600 -0.11(-0.49%)
May 19, 2008 22.30 22.30 22.30 22.30 0 +0.00(+0.00%)
May 16, 2008 22.22 22.30 22.15 22.30 9,600 +0.18(+0.81%)
May 15, 2008 22.12 22.12 22.12 22.12 500 +0.05(+0.22%)
May 14, 2008 22.07 22.07 22.07 22.07 0 +0.00(+0.00%)
May 13, 2008 21.96 22.07 21.96 22.07 2,528 +0.19(+0.85%)
May 12, 2008 21.95 21.95 21.89 21.89 1,722 -0.06(-0.26%)
May 09, 2008 21.96 21.96 21.90 21.94 2,126 -0.01(-0.03%)
May 08, 2008 21.95 21.95 21.95 21.95 0 +0.00(+0.00%)
May 07, 2008 21.94 21.95 21.94 21.95 200 +0.02(+0.11%)
May 06, 2008 21.87 21.93 21.87 21.93 3,463 -0.01(-0.06%)
May 05, 2008 21.94 21.94 21.94 21.94 200 -0.01(-0.05%)
May 02, 2008 21.95 21.95 21.94 21.95 6,987 +0.00(+0.00%)
May 01, 2008 21.95 21.95 21.95 21.95 2,200 +0.00(+0.00%)
Apr 30, 2008 21.95 21.95 21.95 21.95 1,000 +0.00(+0.00%)
Apr 29, 2008 21.98 21.98 21.95 21.95 2,100 -0.01(-0.05%)
Apr 28, 2008 21.97 21.98 21.96 21.96 13,600 -0.02(-0.08%)
Apr 25, 2008 21.98 21.98 21.98 21.98 300 +0.00(+0.00%)
Apr 24, 2008 21.97 21.98 21.97 21.98 1,500 +0.00(+0.00%)
Apr 23, 2008 21.97 21.98 21.97 21.98 4,300 +0.01(+0.05%)
Apr 22, 2008 21.97 21.97 21.80 21.97 6,300 +0.00(+0.00%)
Apr 21, 2008 21.97 21.97 21.97 21.97 600 -0.00(-0.01%)
Apr 18, 2008 21.99 21.99 21.97 21.97 700 +0.02(+0.10%)
Apr 17, 2008 21.95 21.95 21.95 21.95 9,000 -0.01(-0.05%)
Apr 16, 2008 21.91 21.98 21.88 21.96 12,400 -0.02(-0.09%)
Apr 15, 2008 21.98 21.98 21.98 21.98 100 +0.00(+0.00%)
Apr 14, 2008 21.98 21.98 21.98 21.98 1,100 +0.04(+0.18%)
Apr 11, 2008 21.97 21.97 21.94 21.94 1,900 -0.04(-0.18%)
Apr 10, 2008 21.98 21.98 21.98 21.98 2,100 +0.03(+0.14%)
Apr 09, 2008 21.99 21.99 21.95 21.95 3,000 -0.04(-0.18%)
Apr 08, 2008 22.00 22.00 21.59 21.99 5,300 +0.10(+0.46%)
Apr 07, 2008 22.08 22.08 21.89 21.89 2,600 -0.06(-0.27%)
Apr 04, 2008 21.98 21.98 21.95 21.95 300 +0.29(+1.34%)
Apr 03, 2008 21.73 21.74 21.66 21.66 3,100 +0.02(+0.09%)
Apr 02, 2008 21.64 21.64 21.64 21.64 200 -0.06(-0.28%)
Apr 01, 2008 21.72 21.72 21.70 21.70 2,900 -0.05(-0.23%)
Mar 31, 2008 21.72 21.77 21.64 21.75 8,300 +0.04(+0.18%)
Mar 28, 2008 21.70 21.71 21.46 21.71 1,200 -0.03(-0.16%)
Mar 27, 2008 21.82 21.82 21.65 21.74 3,200 -0.06(-0.26%)
Mar 26, 2008 22.35 22.35 21.80 21.80 46,300 +0.05(+0.23%)
Mar 25, 2008 21.79 21.83 21.75 21.75 800 +0.04(+0.18%)
Mar 24, 2008 21.77 21.77 21.71 21.71 3,000 -0.14(-0.64%)
Mar 21, 2008 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Mar 20, 2008 21.85 21.85 21.85 21.85 0 +0.00(+0.00%)
Mar 19, 2008 21.90 21.90 21.85 21.85 1,900 +0.06(+0.28%)
Mar 18, 2008 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Mar 17, 2008 21.79 21.79 21.79 21.79 0 +0.00(+0.00%)
Mar 14, 2008 21.62 21.79 21.59 21.79 5,500 +0.06(+0.28%)
Mar 13, 2008 21.78 21.78 21.70 21.73 2,800 -0.13(-0.58%)
Mar 12, 2008 21.84 21.90 21.73 21.86 18,700 -0.04(-0.20%)
Mar 11, 2008 21.80 22.07 21.80 21.90 5,100 +0.07(+0.32%)
Mar 10, 2008 22.14 22.14 21.83 21.83 13,900 -0.17(-0.77%)
Mar 07, 2008 22.12 22.12 21.50 22.00 1,100 +0.40(+1.85%)
Mar 06, 2008 21.57 21.60 21.57 21.60 5,200 +0.02(+0.09%)
Mar 05, 2008 21.58 21.58 21.58 21.58 100 -0.02(-0.09%)
Mar 04, 2008 22.20 22.20 21.60 21.60 4,600 -0.13(-0.60%)
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.