Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 26.31 26.31 25.51 25.51 64,748 -0.67(-2.55%)
May 29, 2008 26.24 26.35 25.65 26.18 90,230 -0.09(-0.33%)
May 28, 2008 25.86 26.26 25.86 26.26 32,666 +0.46(+1.77%)
May 27, 2008 24.91 25.83 24.83 25.81 48,130 +1.02(+4.11%)
May 26, 2008 24.10 24.90 23.77 24.79 51,752 +0.00(+0.00%)
May 23, 2008 24.10 24.90 23.77 24.79 51,752 +0.52(+2.14%)
May 22, 2008 23.90 24.75 23.46 24.27 145,353 +0.23(+0.95%)
May 21, 2008 24.38 24.88 23.71 24.04 109,844 -0.12(-0.51%)
May 20, 2008 23.87 24.22 23.22 24.17 40,707 +0.14(+0.58%)
May 19, 2008 23.81 24.14 23.66 24.02 60,255 +0.12(+0.51%)
May 16, 2008 24.66 24.66 23.73 23.90 52,976 -0.55(-2.26%)
May 15, 2008 24.53 25.46 23.78 24.46 39,267 -0.32(-1.28%)
May 14, 2008 25.05 25.44 24.53 24.77 61,593 -0.29(-1.16%)
May 13, 2008 25.40 25.40 24.39 25.06 25,985 -0.17(-0.66%)
May 12, 2008 24.89 25.69 23.99 25.23 44,337 +0.69(+2.83%)
May 09, 2008 23.95 24.54 22.87 24.53 44,609 +0.72(+3.02%)
May 08, 2008 24.34 25.18 23.62 23.81 43,489 -0.24(-0.99%)
May 07, 2008 24.17 25.05 23.98 24.05 51,765 +0.01(+0.04%)
May 06, 2008 24.43 24.58 23.79 24.04 58,450 -0.48(-1.97%)
May 05, 2008 24.95 25.01 24.36 24.53 47,006 -0.34(-1.38%)
May 02, 2008 25.71 26.10 24.85 24.87 62,289 -0.47(-1.87%)
May 01, 2008 25.68 25.89 25.11 25.34 69,580 +0.17(+0.66%)
Apr 30, 2008 26.26 26.29 25.04 25.18 50,681 -0.95(-3.63%)
Apr 29, 2008 26.28 26.38 25.83 26.12 76,851 -0.16(-0.60%)
Apr 28, 2008 26.02 26.28 25.18 26.28 69,121 +0.18(+0.67%)
Apr 25, 2008 26.11 26.19 25.14 26.11 22,655 +0.09(+0.34%)
Apr 24, 2008 25.11 26.22 24.80 26.02 29,352 +0.88(+3.49%)
Apr 23, 2008 24.60 25.23 23.93 25.14 14,790 +0.69(+2.84%)
Apr 22, 2008 25.34 25.34 23.81 24.45 40,513 -1.06(-4.17%)
Apr 21, 2008 25.65 26.35 25.32 25.51 29,094 -0.31(-1.19%)
Apr 18, 2008 25.99 26.32 25.49 25.82 32,067 +0.13(+0.51%)
Apr 17, 2008 25.25 25.90 25.02 25.68 27,326 +0.74(+2.96%)
Apr 16, 2008 24.62 25.21 24.35 24.95 30,870 +0.61(+2.53%)
Apr 15, 2008 23.85 24.57 23.85 24.33 46,879 +0.82(+3.47%)
Apr 14, 2008 23.41 23.78 23.29 23.52 20,871 +0.09(+0.37%)
Apr 11, 2008 24.67 25.11 23.41 23.43 31,901 -1.67(-6.65%)
Apr 10, 2008 24.47 25.17 24.47 25.10 30,270 +0.57(+2.33%)
Apr 09, 2008 25.46 25.57 24.48 24.53 55,082 -0.98(-3.86%)
Apr 08, 2008 24.89 25.82 24.89 25.51 39,575 +0.37(+1.47%)
Apr 07, 2008 25.65 25.91 25.11 25.14 28,278 -0.42(-1.65%)
Apr 04, 2008 25.18 25.88 25.18 25.56 45,165 +0.34(+1.36%)
Apr 03, 2008 25.60 26.04 25.18 25.22 43,701 -0.66(-2.55%)
Apr 02, 2008 25.93 26.33 25.04 25.88 49,687 -0.20(-0.77%)
Apr 01, 2008 25.27 26.28 25.27 26.08 122,500 +0.83(+3.31%)
Mar 31, 2008 25.37 26.05 24.75 25.25 46,994 -0.18(-0.73%)
Mar 28, 2008 25.40 25.72 24.65 25.43 77,931 -0.04(-0.14%)
Mar 27, 2008 25.97 26.31 25.47 25.47 57,106 -0.57(-2.19%)
Mar 26, 2008 25.99 26.12 25.71 26.04 67,820 -0.18(-0.70%)
Mar 25, 2008 25.82 26.25 25.76 26.22 88,079 +0.46(+1.77%)
Mar 24, 2008 24.88 26.13 24.67 25.76 103,645 +1.04(+4.19%)
Mar 21, 2008 23.77 25.12 23.74 24.73 198,441 +0.00(+0.00%)
Mar 20, 2008 23.77 25.12 23.74 24.73 198,441 +1.25(+5.31%)
Mar 19, 2008 23.45 24.10 23.45 23.48 40,841 +0.25(+1.06%)
Mar 18, 2008 22.04 23.60 20.63 23.23 116,518 +1.62(+7.48%)
Mar 17, 2008 21.22 22.05 19.91 21.62 59,084 -0.02(-0.08%)
Mar 14, 2008 21.57 21.69 21.16 21.64 63,291 +0.08(+0.37%)
Mar 13, 2008 21.47 21.64 21.06 21.56 63,821 -0.12(-0.57%)
Mar 12, 2008 21.78 22.02 21.39 21.68 61,351 -0.07(-0.32%)
Mar 11, 2008 21.39 21.76 20.69 21.75 51,803 +0.83(+3.95%)
Mar 10, 2008 21.82 21.82 20.74 20.92 119,482 -0.90(-4.14%)
Mar 07, 2008 21.95 22.36 21.13 21.83 70,501 -0.31(-1.39%)
Mar 06, 2008 22.75 22.84 21.92 22.14 42,428 -0.69(-3.04%)
Mar 05, 2008 22.94 23.84 21.82 22.83 45,396 -0.05(-0.23%)
Mar 04, 2008 22.85 23.15 22.01 22.88 99,844 -0.17(-0.72%)
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.