Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 25.56 26.06 25.49 26.05 5,981,914 +0.69(+2.71%)
May 29, 2008 25.05 25.56 24.84 25.37 2,492,405 +0.30(+1.21%)
May 28, 2008 24.34 25.11 24.16 25.06 2,119,365 +0.86(+3.54%)
May 27, 2008 24.33 24.33 23.93 24.21 1,417,988 -0.11(-0.46%)
May 26, 2008 24.40 24.43 24.00 24.32 0 +0.00(+0.00%)
May 23, 2008 24.40 24.43 24.00 24.32 1,182,359 -0.10(-0.42%)
May 22, 2008 24.38 24.55 24.25 24.42 1,515,130 +0.04(+0.16%)
May 21, 2008 24.36 24.59 24.30 24.38 2,313,120 +0.11(+0.46%)
May 20, 2008 24.16 24.30 23.98 24.27 1,578,786 +0.00(+0.00%)
May 19, 2008 24.59 24.65 24.17 24.27 1,816,956 -0.26(-1.06%)
May 16, 2008 24.71 24.72 24.28 24.53 1,620,793 -0.05(-0.19%)
May 15, 2008 24.71 24.82 24.37 24.58 2,986,112 +0.44(+1.81%)
May 14, 2008 23.95 24.46 23.79 24.14 2,527,109 +0.30(+1.26%)
May 13, 2008 23.89 23.98 23.63 23.84 2,257,602 -0.06(-0.24%)
May 12, 2008 23.77 23.94 23.41 23.90 2,099,806 +0.23(+0.95%)
May 09, 2008 22.80 23.74 22.80 23.67 3,641,798 +0.77(+3.37%)
May 08, 2008 22.63 22.90 22.34 22.90 2,597,477 +0.38(+1.67%)
May 07, 2008 22.41 22.65 22.27 22.53 2,457,973 +0.18(+0.79%)
May 06, 2008 21.91 22.38 21.84 22.35 2,045,972 +0.28(+1.26%)
May 05, 2008 21.70 22.12 21.68 22.07 1,958,192 +0.16(+0.74%)
May 02, 2008 21.99 22.05 21.73 21.91 1,276,028 +0.13(+0.58%)
May 01, 2008 22.12 22.12 21.67 21.78 3,549,356 -0.33(-1.48%)
Apr 30, 2008 21.70 22.30 21.70 22.11 1,656,679 +0.26(+1.21%)
Apr 29, 2008 22.35 22.59 21.80 21.85 1,482,746 -0.57(-2.53%)
Apr 28, 2008 22.54 22.70 22.28 22.41 1,737,436 -0.11(-0.50%)
Apr 25, 2008 22.00 22.57 21.89 22.53 1,871,781 +0.42(+1.88%)
Apr 24, 2008 22.38 22.72 21.48 22.11 3,295,565 -0.07(-0.30%)
Apr 23, 2008 22.62 22.62 22.10 22.18 2,188,353 -0.15(-0.66%)
Apr 22, 2008 22.45 22.54 22.20 22.32 1,854,770 -0.17(-0.74%)
Apr 21, 2008 22.20 22.50 22.11 22.49 1,645,542 +0.13(+0.57%)
Apr 18, 2008 22.36 22.41 22.09 22.36 2,654,364 +0.16(+0.73%)
Apr 17, 2008 22.08 22.25 21.89 22.20 1,642,711 +0.02(+0.10%)
Apr 16, 2008 21.66 22.23 21.58 22.18 3,498,887 +0.73(+3.40%)
Apr 15, 2008 21.45 21.66 21.27 21.45 2,471,924 +0.12(+0.56%)
Apr 14, 2008 21.13 21.54 21.07 21.33 2,671,364 +0.23(+1.07%)
Apr 11, 2008 21.07 21.21 20.82 21.11 2,471,021 -0.15(-0.71%)
Apr 10, 2008 21.05 21.33 20.90 21.26 2,062,314 +0.17(+0.79%)
Apr 09, 2008 21.42 21.62 20.91 21.09 2,025,253 -0.27(-1.25%)
Apr 08, 2008 21.28 21.37 21.06 21.36 1,898,123 +0.08(+0.36%)
Apr 07, 2008 20.87 21.58 20.79 21.28 4,449,630 +0.58(+2.82%)
Apr 04, 2008 20.54 20.87 20.48 20.70 1,956,341 +0.20(+0.98%)
Apr 03, 2008 20.25 20.61 20.21 20.50 2,277,711 +0.10(+0.47%)
Apr 02, 2008 20.11 20.43 20.04 20.40 2,950,312 +0.26(+1.29%)
Apr 01, 2008 19.52 20.19 19.27 20.14 1,866,389 +0.60(+3.06%)
Mar 31, 2008 19.71 19.85 19.26 19.54 2,617,445 -0.12(-0.61%)
Mar 28, 2008 19.62 19.88 19.57 19.66 1,953,530 +0.02(+0.11%)
Mar 27, 2008 20.16 20.28 19.58 19.64 1,362,158 -0.58(-2.86%)
Mar 26, 2008 20.29 20.44 20.03 20.22 1,618,206 -0.12(-0.59%)
Mar 25, 2008 20.04 20.48 19.97 20.34 2,019,781 +0.44(+2.19%)
Mar 24, 2008 19.37 20.13 19.37 19.90 1,852,972 +0.61(+3.14%)
Mar 21, 2008 19.12 19.42 18.62 19.30 2,683,900 +0.00(+0.00%)
Mar 20, 2008 19.12 19.42 18.62 19.30 2,683,900 +0.24(+1.28%)
Mar 19, 2008 20.07 20.07 19.05 19.05 2,128,528 -0.91(-4.57%)
Mar 18, 2008 19.67 19.97 19.38 19.96 1,577,622 +0.58(+3.00%)
Mar 17, 2008 19.41 19.66 19.15 19.38 2,345,044 -0.41(-2.06%)
Mar 14, 2008 20.21 20.41 19.51 19.79 1,340,238 -0.30(-1.49%)
Mar 13, 2008 19.56 20.17 19.39 20.09 1,813,021 +0.36(+1.80%)
Mar 12, 2008 19.58 20.03 19.39 19.74 2,396,723 +0.35(+1.82%)
Mar 11, 2008 18.95 19.40 18.83 19.38 2,628,911 +0.89(+4.84%)
Mar 10, 2008 19.08 19.12 18.49 18.49 3,076,158 -0.60(-3.15%)
Mar 07, 2008 19.93 20.02 19.08 19.09 2,643,443 -0.98(-4.86%)
Mar 06, 2008 20.45 20.57 20.02 20.07 1,700,711 -0.45(-2.21%)
Mar 05, 2008 20.34 20.60 20.18 20.52 2,323,268 +0.39(+1.92%)
Mar 04, 2008 20.07 20.32 19.84 20.13 2,255,927 -0.11(-0.52%)
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.