Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 26.85 27.04 26.43 26.93 534,366 +0.11(+0.41%)
May 29, 2008 27.50 27.86 26.64 26.82 427,052 -0.55(-2.01%)
May 28, 2008 26.38 27.43 26.23 27.37 526,169 +0.98(+3.71%)
May 27, 2008 26.21 26.74 26.12 26.39 275,758 +0.17(+0.65%)
May 26, 2008 26.89 27.06 25.93 26.22 252,217 +0.00(+0.00%)
May 23, 2008 26.89 27.06 25.93 26.22 252,217 -0.61(-2.27%)
May 22, 2008 26.88 27.45 26.40 26.83 454,906 +0.32(+1.21%)
May 21, 2008 26.66 27.42 26.39 26.51 641,373 -0.33(-1.23%)
May 20, 2008 27.11 27.45 26.68 26.84 710,767 -0.38(-1.40%)
May 19, 2008 26.50 27.35 26.48 27.22 840,498 +0.90(+3.42%)
May 16, 2008 25.31 26.36 25.18 26.32 760,659 +1.33(+5.32%)
May 15, 2008 24.60 25.30 24.26 24.99 477,238 +0.54(+2.21%)
May 14, 2008 23.91 24.83 23.91 24.45 558,988 +0.58(+2.43%)
May 13, 2008 23.55 24.05 23.37 23.87 844,657 +0.37(+1.57%)
May 12, 2008 23.83 23.90 23.42 23.50 670,424 -0.20(-0.84%)
May 09, 2008 23.49 24.93 23.38 23.70 967,841 +0.83(+3.63%)
May 08, 2008 22.42 23.00 22.15 22.87 268,534 +0.37(+1.64%)
May 07, 2008 22.57 22.59 21.77 22.50 275,770 -0.20(-0.88%)
May 06, 2008 21.90 22.75 21.77 22.70 283,079 +0.78(+3.56%)
May 05, 2008 22.23 22.46 21.88 21.92 283,410 -0.29(-1.31%)
May 02, 2008 21.83 22.35 21.77 22.21 302,447 +0.53(+2.44%)
May 01, 2008 21.67 21.81 20.97 21.68 322,857 -0.11(-0.50%)
Apr 30, 2008 21.73 22.00 21.16 21.79 232,101 +0.25(+1.16%)
Apr 29, 2008 21.93 21.93 21.42 21.54 146,691 -0.32(-1.46%)
Apr 28, 2008 21.76 21.99 21.52 21.86 204,496 +0.07(+0.32%)
Apr 25, 2008 21.91 21.98 21.32 21.79 234,893 +0.03(+0.14%)
Apr 24, 2008 21.45 21.89 20.83 21.76 343,155 -0.06(-0.27%)
Apr 23, 2008 22.22 22.22 21.65 21.82 240,713 -0.35(-1.58%)
Apr 22, 2008 22.50 22.62 22.04 22.17 332,907 -0.53(-2.33%)
Apr 21, 2008 22.43 22.86 22.37 22.70 302,025 +0.34(+1.52%)
Apr 18, 2008 21.82 22.44 21.75 22.36 466,554 +0.66(+3.04%)
Apr 17, 2008 22.09 22.18 21.55 21.70 345,898 -0.53(-2.38%)
Apr 16, 2008 21.74 22.31 21.51 22.23 220,613 +0.73(+3.40%)
Apr 15, 2008 21.40 21.50 20.86 21.50 147,679 +0.20(+0.94%)
Apr 14, 2008 21.03 21.50 20.55 21.30 345,956 +0.05(+0.24%)
Apr 11, 2008 21.28 21.75 21.10 21.25 441,605 -0.47(-2.16%)
Apr 10, 2008 21.68 21.89 21.03 21.72 382,511 +0.21(+0.98%)
Apr 09, 2008 21.64 21.98 21.35 21.51 364,217 -0.07(-0.32%)
Apr 08, 2008 20.81 21.64 20.61 21.58 280,647 +0.71(+3.40%)
Apr 07, 2008 20.47 21.02 20.03 20.87 209,525 +0.58(+2.86%)
Apr 04, 2008 20.15 20.89 19.91 20.29 322,358 +0.22(+1.10%)
Apr 03, 2008 19.62 20.21 19.47 20.07 299,672 +0.31(+1.57%)
Apr 02, 2008 19.76 19.99 19.15 19.76 362,552 +0.01(+0.05%)
Apr 01, 2008 19.68 19.98 19.38 19.75 331,690 +0.08(+0.41%)
Mar 31, 2008 19.88 20.18 19.14 19.67 306,495 -0.21(-1.06%)
Mar 28, 2008 19.77 20.28 19.67 19.88 424,312 +0.15(+0.76%)
Mar 27, 2008 19.42 19.82 19.27 19.73 328,969 +0.42(+2.18%)
Mar 26, 2008 18.90 19.32 18.76 19.31 370,110 +0.48(+2.55%)
Mar 25, 2008 18.70 18.97 18.26 18.83 222,048 +0.01(+0.05%)
Mar 24, 2008 18.63 19.05 17.77 18.82 413,616 +0.30(+1.62%)
Mar 21, 2008 18.64 18.64 17.76 18.52 841,314 +0.00(+0.00%)
Mar 20, 2008 18.64 18.64 17.76 18.52 841,314 +0.07(+0.38%)
Mar 19, 2008 19.06 19.70 18.41 18.45 257,616 -0.65(-3.40%)
Mar 18, 2008 19.21 19.63 18.63 19.10 356,321 +0.28(+1.49%)
Mar 17, 2008 19.20 19.53 18.82 18.82 284,576 -0.90(-4.56%)
Mar 14, 2008 20.20 20.47 19.45 19.72 406,524 -0.35(-1.74%)
Mar 13, 2008 19.53 20.58 19.39 20.07 311,547 +0.33(+1.67%)
Mar 12, 2008 20.11 20.16 19.64 19.74 235,674 -0.20(-1.00%)
Mar 11, 2008 19.53 20.12 19.36 19.94 322,931 +0.96(+5.06%)
Mar 10, 2008 18.91 19.33 18.67 18.98 361,580 +0.07(+0.37%)
Mar 07, 2008 18.87 19.14 18.62 18.91 245,969 -0.19(-0.99%)
Mar 06, 2008 19.39 19.55 19.05 19.10 195,773 -0.43(-2.20%)
Mar 05, 2008 19.84 19.97 19.29 19.53 264,335 -0.17(-0.86%)
Mar 04, 2008 19.56 19.90 19.18 19.70 652,886 +0.01(+0.05%)
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.