Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 27.22 27.90 27.20 27.45 1,970,849 +0.24(+0.89%)
Jun 27, 2008 26.56 27.29 26.56 27.21 2,792,337 +0.50(+1.87%)
Jun 26, 2008 27.74 27.74 26.68 26.71 2,421,961 -1.25(-4.48%)
Jun 25, 2008 27.96 28.29 27.57 27.96 2,218,974 +0.04(+0.14%)
Jun 24, 2008 27.77 28.18 27.30 27.92 2,636,462 -0.06(-0.20%)
Jun 23, 2008 28.01 28.08 27.65 27.98 1,421,890 +0.15(+0.54%)
Jun 20, 2008 27.59 27.94 27.37 27.83 2,512,422 +0.10(+0.37%)
Jun 19, 2008 28.05 28.32 27.67 27.73 2,153,303 -0.25(-0.90%)
Jun 18, 2008 28.18 28.43 27.85 27.98 1,215,133 -0.26(-0.92%)
Jun 17, 2008 28.02 28.44 28.02 28.24 1,970,663 +0.36(+1.28%)
Jun 16, 2008 27.21 28.32 27.09 27.88 3,035,668 +0.66(+2.44%)
Jun 13, 2008 26.37 27.26 26.30 27.21 2,146,645 +0.98(+3.74%)
Jun 12, 2008 25.91 26.41 24.61 26.23 3,664,918 -0.37(-1.39%)
Jun 11, 2008 26.52 27.03 26.52 26.60 1,673,169 +0.11(+0.43%)
Jun 10, 2008 26.22 26.58 26.14 26.49 1,731,747 -0.28(-1.05%)
Jun 09, 2008 26.78 26.96 26.47 26.77 1,330,898 +0.17(+0.65%)
Jun 06, 2008 26.76 27.12 26.52 26.59 1,296,400 -0.28(-1.03%)
Jun 05, 2008 26.66 26.87 26.11 26.87 2,935,093 +0.53(+2.00%)
Jun 04, 2008 26.69 26.80 26.28 26.34 2,229,105 -0.39(-1.45%)
Jun 03, 2008 26.17 26.94 26.06 26.73 3,301,519 +0.68(+2.63%)
Jun 02, 2008 26.21 26.33 25.82 26.05 2,015,614 -0.18(-0.68%)
May 30, 2008 25.72 26.23 25.66 26.22 5,943,528 +0.69(+2.71%)
May 29, 2008 25.21 25.72 25.00 25.53 2,476,411 +0.30(+1.21%)
May 28, 2008 24.49 25.27 24.31 25.23 2,105,765 +0.86(+3.54%)
May 27, 2008 24.49 24.49 24.08 24.36 1,408,889 -0.11(-0.46%)
May 26, 2008 24.55 24.59 24.16 24.48 0 +0.00(+0.00%)
May 23, 2008 24.55 24.59 24.16 24.48 1,174,772 -0.10(-0.42%)
May 22, 2008 24.54 24.71 24.41 24.58 1,505,408 +0.04(+0.16%)
May 21, 2008 24.52 24.75 24.45 24.54 2,298,277 +0.11(+0.46%)
May 20, 2008 24.32 24.46 24.14 24.43 1,568,655 +0.00(+0.00%)
May 19, 2008 24.75 24.81 24.32 24.43 1,805,297 -0.26(-1.06%)
May 16, 2008 24.87 24.88 24.43 24.69 1,610,393 -0.05(-0.19%)
May 15, 2008 24.87 24.99 24.53 24.74 2,966,951 +0.44(+1.81%)
May 14, 2008 24.10 24.62 23.94 24.30 2,510,893 +0.30(+1.26%)
May 13, 2008 24.05 24.14 23.78 24.00 2,243,115 -0.06(-0.24%)
May 12, 2008 23.92 24.10 23.56 24.05 2,086,332 +0.23(+0.95%)
May 09, 2008 22.95 23.89 22.95 23.83 3,618,429 +0.78(+3.37%)
May 08, 2008 22.78 23.05 22.48 23.05 2,580,810 +0.38(+1.67%)
May 07, 2008 22.56 22.80 22.41 22.67 2,442,201 +0.18(+0.79%)
May 06, 2008 22.05 22.53 21.98 22.49 2,032,843 +0.28(+1.26%)
May 05, 2008 21.84 22.27 21.82 22.21 1,945,627 +0.16(+0.74%)
May 02, 2008 22.13 22.19 21.87 22.05 1,267,840 +0.13(+0.58%)
May 01, 2008 22.26 22.26 21.81 21.92 3,526,580 -0.33(-1.48%)
Apr 30, 2008 21.84 22.45 21.84 22.25 1,646,048 +0.27(+1.21%)
Apr 29, 2008 22.49 22.74 21.94 21.99 1,473,231 -0.57(-2.53%)
Apr 28, 2008 22.68 22.85 22.43 22.56 1,726,287 -0.11(-0.50%)
Apr 25, 2008 22.14 22.72 22.03 22.67 1,859,770 +0.42(+1.88%)
Apr 24, 2008 22.52 22.86 21.62 22.25 3,274,418 -0.07(-0.30%)
Apr 23, 2008 22.76 22.76 22.24 22.32 2,174,310 -0.15(-0.66%)
Apr 22, 2008 22.59 22.68 22.34 22.47 1,842,868 -0.17(-0.74%)
Apr 21, 2008 22.35 22.65 22.25 22.64 1,634,983 +0.13(+0.57%)
Apr 18, 2008 22.51 22.56 22.23 22.51 2,637,331 +0.16(+0.73%)
Apr 17, 2008 22.22 22.39 22.03 22.34 1,632,170 +0.02(+0.10%)
Apr 16, 2008 21.80 22.37 21.72 22.32 3,476,435 +0.73(+3.40%)
Apr 15, 2008 21.59 21.80 21.41 21.59 2,456,062 +0.12(+0.56%)
Apr 14, 2008 21.27 21.67 21.21 21.47 2,654,222 +0.23(+1.07%)
Apr 11, 2008 21.21 21.34 20.96 21.24 2,455,165 -0.15(-0.71%)
Apr 10, 2008 21.19 21.47 21.03 21.39 2,049,080 +0.17(+0.78%)
Apr 09, 2008 21.56 21.76 21.05 21.23 2,012,257 -0.27(-1.25%)
Apr 08, 2008 21.42 21.51 21.20 21.50 1,885,943 +0.08(+0.36%)
Apr 07, 2008 21.00 21.72 20.92 21.42 4,421,077 +0.59(+2.82%)
Apr 04, 2008 20.68 21.00 20.61 20.83 1,943,787 +0.20(+0.98%)
Apr 03, 2008 20.38 20.74 20.35 20.63 2,263,096 +0.10(+0.47%)
Apr 02, 2008 20.24 20.56 20.17 20.53 2,931,380 +0.26(+1.29%)
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.