Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 30.79 30.83 29.67 30.13 26,220 -0.21(-0.68%)
May 29, 2008 30.01 30.37 29.63 30.33 8,880 +0.36(+1.20%)
May 28, 2008 30.67 30.67 29.97 29.97 10,926 -0.41(-1.36%)
May 27, 2008 29.67 30.66 29.67 30.39 6,834 +0.51(+1.70%)
May 26, 2008 29.12 29.88 28.67 29.88 15,060 +0.00(+0.00%)
May 23, 2008 29.12 29.88 28.67 29.88 15,060 +0.46(+1.58%)
May 22, 2008 30.50 30.50 29.15 29.42 35,409 -1.00(-3.29%)
May 21, 2008 30.34 30.63 30.17 30.42 44,127 +0.56(+1.88%)
May 20, 2008 29.53 29.86 29.46 29.86 10,677 +0.52(+1.78%)
May 19, 2008 29.66 29.66 29.25 29.33 13,428 -0.33(-1.12%)
May 16, 2008 29.17 29.70 28.34 29.67 7,941 -0.03(-0.10%)
May 15, 2008 29.00 29.70 28.83 29.70 40,842 +0.03(+0.10%)
May 14, 2008 29.96 30.33 28.91 29.67 24,903 -0.91(-2.99%)
May 13, 2008 31.16 31.16 29.67 30.58 40,986 -0.42(-1.34%)
May 12, 2008 31.17 31.32 30.80 31.00 23,832 -0.17(-0.53%)
May 09, 2008 31.55 31.55 30.69 31.16 14,292 -0.26(-0.83%)
May 08, 2008 31.67 31.67 30.17 31.42 33,195 -0.01(-0.02%)
May 07, 2008 32.16 32.16 31.03 31.43 21,420 +0.18(+0.58%)
May 06, 2008 31.60 31.82 31.17 31.25 26,079 -0.35(-1.11%)
May 05, 2008 29.87 33.00 29.58 31.60 148,053 +1.93(+6.52%)
May 02, 2008 28.20 30.00 28.19 29.67 55,638 +1.34(+4.72%)
May 01, 2008 28.50 28.50 28.18 28.33 13,686 +0.04(+0.13%)
Apr 30, 2008 28.17 28.29 28.00 28.29 9,546 +0.29(+1.05%)
Apr 29, 2008 28.00 28.11 27.97 28.00 19,128 +0.03(+0.12%)
Apr 28, 2008 27.55 28.00 27.55 27.97 20,793 +0.70(+2.57%)
Apr 25, 2008 27.39 27.63 27.17 27.27 24,480 +0.23(+0.85%)
Apr 24, 2008 27.35 27.42 26.69 27.04 10,956 +0.01(+0.04%)
Apr 23, 2008 27.50 27.50 26.33 27.03 28,890 -0.31(-1.12%)
Apr 22, 2008 25.51 27.33 25.37 27.33 62,268 +1.81(+7.11%)
Apr 21, 2008 25.87 25.87 25.51 25.52 54,198 -0.32(-1.24%)
Apr 18, 2008 26.83 26.83 25.17 25.84 30,093 +0.47(+1.85%)
Apr 17, 2008 25.33 26.38 25.03 25.37 17,547 -0.05(-0.20%)
Apr 16, 2008 25.33 25.92 25.18 25.42 15,135 +0.17(+0.67%)
Apr 15, 2008 24.97 25.35 24.67 25.25 9,093 +0.42(+1.68%)
Apr 14, 2008 25.08 25.10 24.65 24.83 8,820 -0.24(-0.97%)
Apr 11, 2008 26.38 26.58 24.68 25.08 61,401 -1.32(-5.01%)
Apr 10, 2008 25.89 26.40 25.89 26.40 10,056 +0.58(+2.26%)
Apr 09, 2008 25.57 25.89 25.35 25.82 8,682 +0.58(+2.28%)
Apr 08, 2008 24.65 25.64 24.65 25.24 8,352 +0.12(+0.48%)
Apr 07, 2008 25.27 25.35 25.05 25.12 8,967 -0.21(-0.84%)
Apr 04, 2008 25.34 25.40 25.29 25.33 10,617 +0.00(+0.00%)
Apr 03, 2008 25.67 26.00 25.33 25.33 32,685 -0.22(-0.86%)
Apr 02, 2008 25.73 26.41 25.02 25.55 15,594 +0.39(+1.54%)
Apr 01, 2008 25.14 25.17 24.67 25.17 13,596 +0.50(+2.03%)
Mar 31, 2008 23.33 24.67 23.33 24.67 9,123 +0.00(+0.00%)
Mar 28, 2008 23.52 25.14 23.52 24.67 30,225 +1.14(+4.86%)
Mar 27, 2008 23.45 23.62 23.45 23.52 3,000 +0.20(+0.84%)
Mar 26, 2008 23.37 23.37 23.14 23.33 5,100 -0.18(-0.75%)
Mar 25, 2008 23.10 23.67 23.10 23.50 56,463 +0.17(+0.73%)
Mar 24, 2008 23.01 23.50 22.67 23.33 12,705 +0.79(+3.52%)
Mar 21, 2008 23.03 23.33 21.96 22.54 25,413 +0.00(+0.00%)
Mar 20, 2008 23.03 23.33 21.96 22.54 25,413 -0.73(-3.12%)
Mar 19, 2008 23.51 23.67 23.05 23.27 22,176 -0.02(-0.10%)
Mar 18, 2008 23.41 23.71 23.17 23.29 31,800 +0.26(+1.11%)
Mar 17, 2008 22.42 23.33 21.33 23.03 5,205 -0.32(-1.36%)
Mar 14, 2008 23.69 23.79 23.33 23.35 10,500 -0.15(-0.64%)
Mar 13, 2008 23.00 24.00 23.00 23.50 20,976 -0.17(-0.70%)
Mar 12, 2008 23.34 24.30 23.34 23.67 9,240 -0.11(-0.48%)
Mar 11, 2008 24.34 24.38 23.01 23.78 54,612 -0.17(-0.71%)
Mar 10, 2008 25.03 25.03 23.67 23.95 42,447 -1.05(-4.19%)
Mar 07, 2008 25.99 25.99 24.83 25.00 20,352 +0.25(+1.00%)
Mar 06, 2008 25.36 25.36 24.70 24.75 17,121 -0.16(-0.66%)
Mar 05, 2008 25.33 25.33 24.83 24.91 23,466 +0.09(+0.35%)
Mar 04, 2008 25.68 25.68 24.83 24.83 6,486 -0.84(-3.27%)
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.