Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 22.85 23.82 22.85 23.82 111,178 +0.81(+3.52%)
May 29, 2008 23.14 23.27 22.84 23.00 151,698 +0.07(+0.29%)
May 28, 2008 23.75 24.20 22.56 22.94 222,289 -1.04(-4.32%)
May 27, 2008 23.77 23.99 23.30 23.98 216,386 -0.59(-2.42%)
May 26, 2008 25.09 25.44 24.56 24.57 0 +0.00(+0.00%)
May 23, 2008 25.09 25.44 24.56 24.57 55,078 -0.87(-3.41%)
May 22, 2008 25.34 25.73 25.09 25.44 152,811 -0.02(-0.07%)
May 21, 2008 25.80 26.13 25.35 25.45 141,365 -0.60(-2.31%)
May 20, 2008 26.06 26.42 25.90 26.06 152,017 -0.32(-1.21%)
May 19, 2008 26.00 26.81 25.82 26.38 147,692 +0.58(+2.26%)
May 16, 2008 25.44 26.18 24.62 25.79 161,140 +0.37(+1.44%)
May 15, 2008 25.28 25.44 24.40 25.43 74,954 +0.31(+1.24%)
May 14, 2008 24.95 25.44 24.95 25.11 140,735 +0.17(+0.68%)
May 13, 2008 24.97 25.06 24.08 24.95 232,586 +0.34(+1.38%)
May 12, 2008 25.44 25.44 23.66 24.61 294,426 +1.36(+5.83%)
May 09, 2008 22.93 23.55 22.84 23.25 182,256 +0.41(+1.77%)
May 08, 2008 25.58 25.58 22.35 22.84 404,458 -2.97(-11.50%)
May 07, 2008 25.92 26.41 25.56 25.81 62,250 -0.12(-0.47%)
May 06, 2008 26.94 27.17 25.93 25.93 103,102 -1.12(-4.14%)
May 05, 2008 25.54 27.25 25.23 27.06 173,613 +1.81(+7.16%)
May 02, 2008 26.38 26.66 25.18 25.25 86,152 -0.97(-3.70%)
May 01, 2008 25.72 26.53 25.64 26.22 101,240 +0.68(+2.66%)
Apr 30, 2008 26.05 26.73 23.77 25.54 112,574 -0.12(-0.48%)
Apr 29, 2008 26.00 26.36 25.28 25.66 97,017 -0.60(-2.30%)
Apr 28, 2008 26.91 27.27 26.20 26.26 100,369 -0.94(-3.46%)
Apr 25, 2008 27.65 27.79 26.68 27.21 112,071 -0.28(-1.03%)
Apr 24, 2008 26.31 27.59 25.86 27.49 69,856 +1.37(+5.23%)
Apr 23, 2008 27.05 27.05 25.96 26.12 49,466 -0.80(-2.97%)
Apr 22, 2008 26.86 27.36 26.19 26.92 79,616 -0.11(-0.42%)
Apr 21, 2008 27.47 27.80 26.61 27.04 52,552 -0.76(-2.74%)
Apr 18, 2008 27.47 28.08 27.06 27.80 52,875 +0.86(+3.18%)
Apr 17, 2008 27.53 27.69 26.85 26.94 33,773 -0.71(-2.56%)
Apr 16, 2008 25.77 27.74 25.77 27.65 110,983 +1.92(+7.47%)
Apr 15, 2008 25.75 26.12 25.49 25.73 51,550 -0.04(-0.15%)
Apr 14, 2008 25.79 26.16 25.57 25.77 81,257 -0.08(-0.33%)
Apr 11, 2008 27.14 27.34 25.72 25.85 69,210 -1.87(-6.76%)
Apr 10, 2008 27.56 27.83 27.10 27.72 54,455 +0.21(+0.75%)
Apr 09, 2008 27.32 28.36 26.79 27.52 48,298 -0.55(-1.95%)
Apr 08, 2008 28.04 28.82 27.73 28.06 58,383 +0.02(+0.07%)
Apr 07, 2008 28.57 29.19 27.89 28.04 84,006 -0.53(-1.85%)
Apr 04, 2008 27.65 28.94 27.43 28.57 95,217 +1.05(+3.80%)
Apr 03, 2008 28.05 28.05 26.91 27.53 94,389 -0.53(-1.88%)
Apr 02, 2008 28.02 28.15 27.60 28.05 88,105 -0.07(-0.23%)
Apr 01, 2008 27.32 28.12 26.57 28.12 173,070 +1.34(+4.99%)
Mar 31, 2008 25.90 27.55 25.90 26.78 88,636 +0.55(+2.08%)
Mar 28, 2008 26.15 27.27 25.95 26.24 71,015 +0.08(+0.32%)
Mar 27, 2008 26.08 26.79 25.52 26.15 72,235 +0.38(+1.46%)
Mar 26, 2008 25.82 26.62 25.74 25.77 118,889 -0.73(-2.77%)
Mar 25, 2008 26.38 26.90 26.29 26.51 88,530 -0.18(-0.67%)
Mar 24, 2008 26.17 26.93 25.61 26.69 96,173 +0.68(+2.61%)
Mar 21, 2008 24.49 26.11 24.49 26.01 283,091 +0.00(+0.00%)
Mar 20, 2008 24.49 26.11 24.49 26.01 283,091 +1.01(+4.03%)
Mar 19, 2008 26.74 26.85 25.00 25.00 98,933 -1.59(-5.99%)
Mar 18, 2008 25.15 26.59 25.15 26.59 123,666 +1.54(+6.13%)
Mar 17, 2008 25.11 25.70 24.64 25.06 92,476 -0.33(-1.30%)
Mar 14, 2008 27.42 27.42 25.18 25.39 106,716 -1.76(-6.49%)
Mar 13, 2008 25.46 27.22 24.96 27.15 92,468 +1.43(+5.57%)
Mar 12, 2008 26.90 27.11 25.65 25.72 133,963 -1.14(-4.24%)
Mar 11, 2008 26.65 27.50 26.14 26.86 170,579 +0.82(+3.15%)
Mar 10, 2008 26.42 26.69 25.91 26.04 166,445 -0.47(-1.78%)
Mar 07, 2008 26.73 27.52 26.27 26.51 109,146 -0.46(-1.71%)
Mar 06, 2008 26.99 27.55 26.72 26.97 259,393 -0.21(-0.76%)
Mar 05, 2008 25.91 27.31 25.91 27.18 201,581 +1.37(+5.29%)
Mar 04, 2008 25.44 26.37 25.28 25.81 316,975 +0.15(+0.59%)
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.