Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 27.80 27.80 26.74 26.76 3,693,857 -0.93(-3.37%)
Apr 29, 2008 27.84 27.96 27.22 27.69 2,032,568 -0.29(-1.03%)
Apr 28, 2008 27.33 28.20 27.22 27.98 1,958,113 +0.55(+1.99%)
Apr 25, 2008 27.76 27.99 26.93 27.43 1,659,622 -0.31(-1.13%)
Apr 24, 2008 27.36 28.03 26.91 27.75 2,050,038 +0.38(+1.38%)
Apr 23, 2008 27.59 27.74 27.25 27.37 2,256,636 -0.33(-1.20%)
Apr 22, 2008 28.36 28.36 27.36 27.70 1,613,393 -0.59(-2.09%)
Apr 21, 2008 28.35 28.73 27.90 28.30 2,023,330 -0.40(-1.41%)
Apr 18, 2008 29.06 29.06 28.19 28.70 2,314,541 +0.14(+0.50%)
Apr 17, 2008 28.46 28.94 28.36 28.56 2,152,874 +0.25(+0.89%)
Apr 16, 2008 27.73 28.43 27.43 28.30 3,049,746 +0.96(+3.51%)
Apr 15, 2008 27.58 27.58 27.00 27.35 1,142,920 -0.22(-0.81%)
Apr 14, 2008 27.44 27.75 27.35 27.57 1,736,214 -0.07(-0.26%)
Apr 11, 2008 27.53 28.34 27.31 27.64 2,585,431 -0.73(-2.56%)
Apr 10, 2008 27.52 28.74 27.52 28.37 3,855,508 +0.96(+3.50%)
Apr 09, 2008 28.10 28.10 27.36 27.41 2,226,542 -0.60(-2.15%)
Apr 08, 2008 27.20 28.31 27.16 28.01 5,067,640 +0.62(+2.26%)
Apr 07, 2008 26.60 27.42 26.34 27.39 3,124,945 +0.80(+3.00%)
Apr 04, 2008 27.10 27.10 26.35 26.59 2,283,765 -0.23(-0.87%)
Apr 03, 2008 26.96 27.30 26.52 26.82 2,422,013 -0.13(-0.47%)
Apr 02, 2008 26.46 27.11 26.27 26.95 3,780,974 +0.23(+0.87%)
Apr 01, 2008 25.95 26.92 25.95 26.72 2,216,685 +0.95(+3.69%)
Mar 31, 2008 25.61 25.97 25.45 25.77 2,310,078 +0.30(+1.20%)
Mar 28, 2008 25.54 26.52 25.30 25.46 2,028,742 -0.48(-1.87%)
Mar 27, 2008 26.15 26.35 25.92 25.95 1,996,940 -0.14(-0.55%)
Mar 26, 2008 26.19 26.39 25.87 26.09 3,312,137 -0.15(-0.58%)
Mar 25, 2008 24.89 26.24 24.66 26.24 4,546,500 +1.15(+4.57%)
Mar 24, 2008 25.11 25.40 24.96 25.09 3,991,071 -0.57(-2.24%)
Mar 21, 2008 25.14 25.69 24.91 25.67 4,480,458 +0.00(+0.00%)
Mar 20, 2008 25.14 25.69 24.91 25.67 4,479,343 +0.51(+2.03%)
Mar 19, 2008 24.92 25.64 24.71 25.16 3,924,112 +0.25(+1.01%)
Mar 18, 2008 23.86 24.95 23.69 24.91 2,703,982 +1.01(+4.24%)
Mar 17, 2008 24.65 24.65 23.07 23.89 5,384,576 -0.99(-3.97%)
Mar 14, 2008 25.87 26.40 24.57 24.88 3,256,235 -0.97(-3.75%)
Mar 13, 2008 24.64 25.89 24.53 25.85 6,025,275 +0.74(+2.93%)
Mar 12, 2008 24.73 25.72 24.66 25.11 3,040,306 +0.30(+1.23%)
Mar 11, 2008 24.44 24.81 23.87 24.81 6,844,219 +0.52(+2.14%)
Mar 10, 2008 25.55 25.55 24.29 24.29 4,448,183 -1.13(-4.45%)
Mar 07, 2008 26.08 26.42 25.31 25.42 4,312,684 -0.65(-2.51%)
Mar 06, 2008 27.49 27.49 25.94 26.07 4,900,043 -0.13(-0.51%)
Mar 05, 2008 26.82 26.88 26.19 26.21 3,694,255 -0.65(-2.44%)
Mar 04, 2008 26.65 27.24 26.47 26.86 3,174,381 -0.04(-0.17%)
Mar 03, 2008 26.39 26.98 26.28 26.91 3,071,046 +0.31(+1.18%)
Feb 29, 2008 27.11 27.13 26.45 26.59 3,066,545 -0.80(-2.91%)
Feb 28, 2008 26.61 27.78 26.58 27.39 3,355,773 +0.73(+2.72%)
Feb 27, 2008 26.06 27.09 25.96 26.66 3,754,891 +0.49(+1.88%)
Feb 26, 2008 26.27 27.26 25.96 26.17 5,336,455 -1.33(-4.83%)
Feb 25, 2008 27.32 28.07 27.05 27.50 2,960,105 -0.53(-1.89%)
Feb 22, 2008 27.11 28.13 26.90 28.03 2,973,374 +1.04(+3.86%)
Feb 21, 2008 27.76 28.36 26.69 26.99 2,600,623 -0.58(-2.11%)
Feb 20, 2008 26.80 27.74 26.80 27.57 3,143,218 +0.37(+1.35%)
Feb 19, 2008 27.80 28.05 26.94 27.20 1,744,137 -0.10(-0.36%)
Feb 18, 2008 26.98 27.38 26.64 27.30 1,900,846 +0.00(+0.00%)
Feb 15, 2008 26.98 27.38 26.64 27.30 1,900,846 +0.14(+0.53%)
Feb 14, 2008 27.65 27.86 26.96 27.16 2,003,521 -0.31(-1.14%)
Feb 13, 2008 27.59 27.92 26.91 27.47 3,489,907 +1.01(+3.83%)
Feb 12, 2008 26.37 26.65 26.05 26.46 1,798,332 +0.28(+1.06%)
Feb 11, 2008 26.28 26.37 25.66 26.18 1,307,075 +0.01(+0.03%)
Feb 08, 2008 26.35 26.85 25.75 26.17 1,849,797 -0.24(-0.92%)
Feb 07, 2008 25.61 26.79 25.40 26.41 2,670,330 +0.67(+2.61%)
Feb 06, 2008 26.87 26.87 25.59 25.74 2,794,962 -0.83(-3.14%)
Feb 05, 2008 26.28 27.20 26.23 26.57 2,625,890 -0.63(-2.31%)
Feb 04, 2008 27.86 27.86 27.04 27.20 2,298,025 +0.56(+2.09%)
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.