Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 27.13 27.34 26.71 27.28 401,717 +0.23(+0.85%)
May 29, 2008 26.56 27.26 26.36 27.05 222,978 +0.46(+1.73%)
May 28, 2008 26.61 26.67 26.33 26.59 113,864 +0.03(+0.11%)
May 27, 2008 26.21 26.76 26.08 26.56 173,286 +0.40(+1.53%)
May 26, 2008 26.03 26.16 25.86 26.16 125,086 +0.00(+0.00%)
May 23, 2008 26.03 26.16 25.86 26.16 125,086 +0.00(+0.00%)
May 22, 2008 25.96 26.18 25.66 26.16 177,601 +0.19(+0.73%)
May 21, 2008 25.91 26.26 25.76 25.97 122,624 +0.12(+0.46%)
May 20, 2008 25.50 26.01 25.50 25.85 144,725 +0.29(+1.13%)
May 19, 2008 25.57 25.79 25.44 25.56 123,652 -0.01(-0.04%)
May 16, 2008 25.87 25.88 25.31 25.57 134,566 -0.18(-0.70%)
May 15, 2008 25.41 25.86 25.31 25.75 95,707 +0.32(+1.26%)
May 14, 2008 25.68 26.11 25.42 25.43 120,975 -0.26(-1.01%)
May 13, 2008 25.60 25.77 25.45 25.69 93,265 +0.11(+0.43%)
May 12, 2008 25.03 25.69 24.98 25.58 109,327 +0.63(+2.53%)
May 09, 2008 25.00 25.15 24.67 24.95 73,503 -0.19(-0.76%)
May 08, 2008 24.88 25.31 24.70 25.14 105,910 +0.31(+1.25%)
May 07, 2008 25.16 25.37 24.74 24.83 83,840 -0.25(-1.00%)
May 06, 2008 25.28 25.36 24.89 25.08 143,693 -0.35(-1.38%)
May 05, 2008 25.15 25.52 24.86 25.43 176,680 +0.30(+1.19%)
May 02, 2008 25.72 25.89 25.09 25.13 171,457 -0.57(-2.22%)
May 01, 2008 25.49 25.87 25.41 25.70 173,389 +0.16(+0.63%)
Apr 30, 2008 25.38 25.94 25.26 25.54 226,759 +0.24(+0.95%)
Apr 29, 2008 25.42 25.65 25.18 25.30 235,489 -0.11(-0.43%)
Apr 28, 2008 25.05 25.46 24.88 25.41 135,715 +0.37(+1.48%)
Apr 25, 2008 24.78 25.19 24.68 25.04 172,436 +0.37(+1.50%)
Apr 24, 2008 25.46 25.46 24.18 24.67 384,242 -0.78(-3.06%)
Apr 23, 2008 23.24 25.86 23.24 25.45 725,108 +3.25(+14.64%)
Apr 22, 2008 22.57 22.95 21.96 22.20 146,545 -0.47(-2.07%)
Apr 21, 2008 22.80 22.98 22.62 22.67 170,962 -0.33(-1.43%)
Apr 18, 2008 23.04 23.30 22.86 23.00 145,098 +0.29(+1.28%)
Apr 17, 2008 22.83 22.92 22.68 22.71 117,642 -0.18(-0.79%)
Apr 16, 2008 22.98 22.98 22.66 22.89 199,344 +0.09(+0.39%)
Apr 15, 2008 22.85 23.09 22.55 22.80 203,495 +0.06(+0.26%)
Apr 14, 2008 22.83 22.98 22.69 22.74 117,926 -0.14(-0.61%)
Apr 11, 2008 22.85 23.17 22.54 22.88 666,300 -0.12(-0.52%)
Apr 10, 2008 23.54 23.54 22.99 23.00 356,425 -0.50(-2.13%)
Apr 09, 2008 23.88 23.99 23.46 23.50 109,075 -0.44(-1.84%)
Apr 08, 2008 23.54 24.00 23.36 23.94 100,896 +0.29(+1.23%)
Apr 07, 2008 23.88 24.08 23.62 23.65 91,409 -0.23(-0.96%)
Apr 04, 2008 24.04 24.04 23.71 23.88 131,223 -0.09(-0.38%)
Apr 03, 2008 23.63 24.02 23.58 23.97 163,930 +0.19(+0.80%)
Apr 02, 2008 24.08 24.33 23.62 23.78 270,252 -0.62(-2.54%)
Apr 01, 2008 23.78 24.62 23.78 24.40 154,434 +0.72(+3.04%)
Mar 31, 2008 23.57 23.93 23.50 23.68 113,810 +0.19(+0.81%)
Mar 28, 2008 23.76 23.96 23.45 23.49 107,925 -0.19(-0.80%)
Mar 27, 2008 23.85 23.96 23.44 23.68 125,855 -0.09(-0.38%)
Mar 26, 2008 23.42 23.82 23.01 23.77 187,419 +0.21(+0.89%)
Mar 25, 2008 23.73 23.86 23.25 23.56 110,953 -0.12(-0.51%)
Mar 24, 2008 23.41 23.78 23.00 23.68 183,320 +0.41(+1.76%)
Mar 21, 2008 24.06 24.06 22.75 23.27 695,095 +0.00(+0.00%)
Mar 20, 2008 24.06 24.06 22.75 23.27 695,831 -0.56(-2.35%)
Mar 19, 2008 24.23 24.60 23.82 23.83 196,224 -0.27(-1.12%)
Mar 18, 2008 23.49 24.31 23.29 24.10 324,938 +1.10(+4.78%)
Mar 17, 2008 22.96 23.18 22.72 23.00 302,547 -0.53(-2.25%)
Mar 14, 2008 23.61 23.68 22.96 23.53 372,497 +0.08(+0.34%)
Mar 13, 2008 22.94 23.46 22.85 23.45 294,989 +0.45(+1.96%)
Mar 12, 2008 23.39 23.69 22.99 23.00 201,929 -0.37(-1.58%)
Mar 11, 2008 23.61 24.23 23.06 23.37 232,645 +0.23(+0.99%)
Mar 10, 2008 23.28 23.61 23.08 23.14 153,839 -0.01(-0.04%)
Mar 07, 2008 23.02 23.52 23.00 23.15 300,044 +0.06(+0.26%)
Mar 06, 2008 23.58 23.58 23.05 23.09 302,290 -0.66(-2.78%)
Mar 05, 2008 23.96 24.12 23.38 23.75 151,093 -0.05(-0.21%)
Mar 04, 2008 23.67 24.05 23.44 23.80 160,448 -0.07(-0.29%)
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.