Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 23.94 23.96 22.63 23.66 872,893 -0.90(-3.66%)
May 29, 2008 24.20 25.09 24.03 24.56 229,989 +0.30(+1.24%)
May 28, 2008 24.22 24.30 23.86 24.26 150,917 +0.18(+0.75%)
May 27, 2008 23.75 24.24 23.73 24.08 172,747 +0.40(+1.69%)
May 26, 2008 24.09 24.09 23.48 23.68 173,434 +0.00(+0.00%)
May 23, 2008 24.09 24.09 23.48 23.68 173,434 -0.62(-2.55%)
May 22, 2008 23.81 24.59 23.75 24.30 225,844 +0.62(+2.62%)
May 21, 2008 23.86 24.33 23.55 23.68 175,433 -0.11(-0.46%)
May 20, 2008 23.94 24.39 23.62 23.79 280,480 -0.34(-1.41%)
May 19, 2008 24.34 25.02 23.98 24.13 308,182 -0.21(-0.86%)
May 16, 2008 24.83 25.30 24.22 24.34 270,552 -0.40(-1.62%)
May 15, 2008 24.74 24.79 24.21 24.74 181,582 -0.05(-0.20%)
May 14, 2008 24.22 25.25 24.22 24.79 378,491 +0.58(+2.40%)
May 13, 2008 23.80 24.29 23.80 24.21 298,615 +0.47(+1.98%)
May 12, 2008 23.20 24.09 23.20 23.74 660,300 +0.63(+2.73%)
May 09, 2008 23.16 23.61 22.67 23.11 654,037 -0.47(-1.99%)
May 08, 2008 24.87 25.29 22.03 23.58 1,641,552 +0.62(+2.70%)
May 07, 2008 23.87 23.87 22.59 22.96 472,183 -0.82(-3.45%)
May 06, 2008 23.36 23.96 23.26 23.78 213,019 +0.33(+1.41%)
May 05, 2008 23.61 24.04 23.29 23.45 291,743 -0.10(-0.42%)
May 02, 2008 24.61 24.64 23.41 23.55 459,598 -0.82(-3.36%)
May 01, 2008 23.52 24.71 23.27 24.37 349,691 +0.88(+3.75%)
Apr 30, 2008 23.69 23.97 23.26 23.49 241,446 -0.11(-0.47%)
Apr 29, 2008 23.72 23.91 23.44 23.60 152,739 -0.09(-0.38%)
Apr 28, 2008 23.61 24.25 23.54 23.69 223,434 +0.00(+0.00%)
Apr 25, 2008 24.18 24.18 23.38 23.69 157,431 -0.34(-1.41%)
Apr 24, 2008 23.13 24.31 23.10 24.03 409,821 +0.97(+4.21%)
Apr 23, 2008 23.12 23.28 22.14 23.06 309,259 +0.05(+0.22%)
Apr 22, 2008 23.18 23.47 22.52 23.01 163,018 -0.35(-1.50%)
Apr 21, 2008 23.22 23.49 22.56 23.36 167,225 -0.07(-0.30%)
Apr 18, 2008 23.36 23.61 23.07 23.43 290,845 +0.52(+2.27%)
Apr 17, 2008 23.07 23.24 22.54 22.91 136,418 -0.22(-0.95%)
Apr 16, 2008 22.65 23.27 22.51 23.13 218,022 +0.72(+3.21%)
Apr 15, 2008 22.43 22.76 21.99 22.41 300,396 +0.15(+0.67%)
Apr 14, 2008 21.75 22.66 21.73 22.26 243,191 +0.50(+2.30%)
Apr 11, 2008 21.73 22.35 21.67 21.76 185,588 -0.69(-3.07%)
Apr 10, 2008 22.39 22.63 22.09 22.45 257,537 +0.10(+0.45%)
Apr 09, 2008 22.87 23.23 22.18 22.35 200,046 -0.52(-2.27%)
Apr 08, 2008 22.54 23.04 22.25 22.87 296,670 +0.15(+0.66%)
Apr 07, 2008 22.94 23.19 22.60 22.72 295,171 -0.04(-0.18%)
Apr 04, 2008 23.08 23.23 22.38 22.76 432,835 +0.04(+0.18%)
Apr 03, 2008 23.06 23.87 21.17 22.72 2,516,848 -3.00(-11.66%)
Apr 02, 2008 25.57 25.74 25.29 25.72 383,327 +0.24(+0.94%)
Apr 01, 2008 24.67 25.51 24.44 25.48 300,536 +1.20(+4.94%)
Mar 31, 2008 23.96 24.70 23.81 24.28 206,267 +0.33(+1.38%)
Mar 28, 2008 24.07 24.57 23.90 23.95 153,905 -0.21(-0.87%)
Mar 27, 2008 25.39 25.39 24.10 24.16 371,311 -1.24(-4.88%)
Mar 26, 2008 25.39 25.40 24.78 25.40 329,867 -0.16(-0.63%)
Mar 25, 2008 25.48 25.79 25.32 25.56 207,594 +0.13(+0.51%)
Mar 24, 2008 24.95 25.64 24.95 25.43 260,020 +0.53(+2.13%)
Mar 21, 2008 24.34 24.98 23.65 24.90 801,075 +0.00(+0.00%)
Mar 20, 2008 24.34 24.98 23.65 24.90 801,490 +0.82(+3.41%)
Mar 19, 2008 24.84 25.16 24.08 24.08 269,401 -0.63(-2.55%)
Mar 18, 2008 23.87 24.88 23.54 24.71 381,344 +1.31(+5.60%)
Mar 17, 2008 23.09 23.84 22.62 23.40 426,768 +0.17(+0.73%)
Mar 14, 2008 24.21 24.21 22.58 23.23 723,596 -0.77(-3.21%)
Mar 13, 2008 24.25 24.58 23.65 24.00 866,459 -0.57(-2.32%)
Mar 12, 2008 24.80 24.91 24.45 24.57 584,762 -0.27(-1.09%)
Mar 11, 2008 25.39 25.93 24.66 24.84 904,140 +0.00(+0.00%)
Mar 10, 2008 25.01 25.16 24.74 24.84 182,664 -0.03(-0.12%)
Mar 07, 2008 24.34 25.18 24.34 24.87 205,789 +0.27(+1.10%)
Mar 06, 2008 25.10 25.53 24.54 24.60 225,071 -0.60(-2.38%)
Mar 05, 2008 25.33 25.58 25.06 25.20 288,889 +0.04(+0.16%)
Mar 04, 2008 25.10 25.48 25.04 25.16 299,595 -0.10(-0.40%)
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.