Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 21.95 21.95 21.51 21.60 776,465 -0.17(-0.79%)
May 29, 2008 21.78 21.93 21.26 21.78 1,227,887 +0.09(+0.39%)
May 28, 2008 22.16 22.22 21.59 21.69 820,418 -0.34(-1.55%)
May 27, 2008 21.58 22.07 21.58 22.03 646,482 +0.35(+1.61%)
May 26, 2008 22.24 22.27 21.67 21.68 0 +0.00(+0.00%)
May 23, 2008 22.24 22.27 21.67 21.68 580,631 -0.70(-3.12%)
May 22, 2008 22.39 22.63 22.12 22.38 589,474 +0.11(+0.47%)
May 21, 2008 22.52 22.68 22.20 22.28 926,034 -0.30(-1.34%)
May 20, 2008 22.88 22.96 22.49 22.58 685,543 -0.26(-1.15%)
May 19, 2008 22.30 23.28 22.30 22.84 1,022,628 +0.45(+2.00%)
May 16, 2008 22.69 22.89 22.19 22.40 700,567 -0.21(-0.93%)
May 15, 2008 22.64 22.64 22.19 22.61 852,128 +0.05(+0.20%)
May 14, 2008 22.58 22.88 22.40 22.56 773,038 +0.16(+0.71%)
May 13, 2008 22.59 22.78 22.18 22.40 1,232,888 -0.27(-1.19%)
May 12, 2008 22.68 23.03 22.35 22.67 1,446,126 +0.15(+0.67%)
May 09, 2008 22.40 22.78 22.40 22.52 327,141 -0.10(-0.44%)
May 08, 2008 22.22 22.90 22.18 22.62 1,111,280 +0.48(+2.17%)
May 07, 2008 22.39 22.55 22.11 22.14 769,165 -0.29(-1.29%)
May 06, 2008 21.97 22.50 21.96 22.43 566,692 +0.20(+0.89%)
May 05, 2008 22.16 22.45 21.94 22.23 1,132,804 -0.25(-1.11%)
May 02, 2008 22.47 22.54 22.13 22.48 1,351,937 +0.09(+0.41%)
May 01, 2008 21.63 22.49 21.22 22.39 1,268,754 +1.05(+4.91%)
Apr 30, 2008 21.75 21.93 21.28 21.34 1,322,695 -0.38(-1.73%)
Apr 29, 2008 21.07 21.83 20.94 21.72 1,168,518 +0.59(+2.77%)
Apr 28, 2008 21.07 21.24 20.85 21.13 904,731 +0.00(+0.00%)
Apr 25, 2008 21.10 21.35 20.78 21.13 1,425,834 -0.07(-0.31%)
Apr 24, 2008 20.83 21.32 20.10 21.20 2,876,663 +0.29(+1.39%)
Apr 23, 2008 20.79 21.24 20.42 20.91 3,563,681 -0.29(-1.37%)
Apr 22, 2008 23.99 24.03 21.09 21.20 6,833,498 -3.39(-13.79%)
Apr 21, 2008 24.57 24.67 24.19 24.59 653,333 +0.02(+0.08%)
Apr 18, 2008 23.99 24.92 23.99 24.57 476,208 +0.17(+0.70%)
Apr 17, 2008 24.57 24.57 24.23 24.40 470,791 -0.16(-0.64%)
Apr 16, 2008 24.13 24.65 24.13 24.55 690,479 +0.50(+2.08%)
Apr 15, 2008 24.23 24.30 24.00 24.05 759,528 -0.16(-0.65%)
Apr 14, 2008 24.16 24.35 24.02 24.21 928,426 +0.01(+0.05%)
Apr 11, 2008 24.44 24.54 24.16 24.20 612,214 -0.45(-1.82%)
Apr 10, 2008 24.86 24.86 24.56 24.65 687,334 -0.04(-0.16%)
Apr 09, 2008 25.44 25.61 24.68 24.69 1,034,494 -0.86(-3.35%)
Apr 08, 2008 25.71 25.76 25.29 25.54 927,800 -0.16(-0.64%)
Apr 07, 2008 25.87 25.87 25.61 25.71 784,526 +0.03(+0.13%)
Apr 04, 2008 25.77 25.80 25.26 25.67 815,962 -0.08(-0.31%)
Apr 03, 2008 26.11 26.17 25.67 25.75 721,992 -0.36(-1.36%)
Apr 02, 2008 25.37 26.23 25.35 26.11 1,257,885 +0.63(+2.48%)
Apr 01, 2008 25.25 25.58 24.88 25.48 1,409,321 +0.29(+1.15%)
Mar 31, 2008 24.59 25.25 24.43 25.19 906,747 +0.59(+2.41%)
Mar 28, 2008 25.19 25.29 24.59 24.59 587,783 -0.32(-1.29%)
Mar 27, 2008 25.40 25.45 24.92 24.92 709,202 -0.45(-1.77%)
Mar 26, 2008 25.68 25.87 25.04 25.36 822,272 -0.36(-1.41%)
Mar 25, 2008 26.42 26.64 25.68 25.73 1,054,309 -0.91(-3.41%)
Mar 24, 2008 26.22 26.64 26.13 26.64 682,930 +0.43(+1.63%)
Mar 21, 2008 25.81 26.21 25.69 26.21 1,024,167 +0.00(+0.00%)
Mar 20, 2008 25.81 26.21 25.69 26.21 1,024,167 +0.38(+1.48%)
Mar 19, 2008 26.24 26.58 25.81 25.83 704,836 -0.34(-1.28%)
Mar 18, 2008 26.01 26.16 25.54 26.16 868,203 +0.58(+2.27%)
Mar 17, 2008 25.11 25.85 25.11 25.58 1,231,157 -0.04(-0.15%)
Mar 14, 2008 25.98 26.07 25.31 25.62 1,099,491 -0.22(-0.87%)
Mar 13, 2008 25.76 25.92 25.37 25.85 1,151,283 -0.36(-1.36%)
Mar 12, 2008 26.16 26.56 25.92 26.20 1,244,976 +0.27(+1.04%)
Mar 11, 2008 26.88 26.88 25.14 25.93 2,378,637 -0.43(-1.65%)
Mar 10, 2008 26.90 27.23 26.32 26.37 1,305,114 -0.66(-2.44%)
Mar 07, 2008 27.21 27.50 26.94 27.02 760,684 -0.33(-1.20%)
Mar 06, 2008 28.14 28.22 27.35 27.35 660,454 -0.86(-3.06%)
Mar 05, 2008 28.14 28.43 27.95 28.22 1,070,181 +0.22(+0.78%)
Mar 04, 2008 28.39 28.42 27.85 28.00 957,802 -0.59(-2.05%)
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.