Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 21.17 21.17 20.32 20.51 2,530,458 -0.35(-1.68%)
May 29, 2008 20.81 21.24 20.45 20.86 3,338,214 +0.05(+0.24%)
May 28, 2008 20.85 21.15 20.38 20.81 3,292,226 +0.13(+0.63%)
May 27, 2008 20.50 21.19 20.23 20.68 5,207,918 +0.16(+0.78%)
May 26, 2008 21.64 21.64 20.43 20.52 0 +0.00(+0.00%)
May 23, 2008 21.64 21.64 20.43 20.52 4,353,935 -1.00(-4.65%)
May 22, 2008 22.01 22.28 21.20 21.52 4,988,327 -0.20(-0.92%)
May 21, 2008 23.04 23.21 21.50 21.72 6,527,298 -1.43(-6.18%)
May 20, 2008 24.00 24.39 22.97 23.15 5,942,926 -1.34(-5.47%)
May 19, 2008 25.57 25.68 24.12 24.49 5,162,222 -1.08(-4.22%)
May 16, 2008 26.44 26.50 25.03 25.57 4,803,761 -0.46(-1.77%)
May 15, 2008 24.63 26.25 24.35 26.03 4,701,528 +1.57(+6.42%)
May 14, 2008 23.99 24.93 23.99 24.46 4,316,983 +0.40(+1.66%)
May 13, 2008 24.55 24.55 23.60 24.06 2,899,719 -0.22(-0.91%)
May 12, 2008 23.78 24.39 23.52 24.28 2,734,575 +0.55(+2.32%)
May 09, 2008 23.96 24.57 23.44 23.73 1,950,595 -0.31(-1.29%)
May 08, 2008 24.57 24.82 23.62 24.04 3,626,560 -0.58(-2.35%)
May 07, 2008 25.26 25.87 24.47 24.62 3,788,873 -0.82(-3.22%)
May 06, 2008 24.31 25.53 23.95 25.44 4,574,645 +0.37(+1.48%)
May 05, 2008 24.18 25.22 23.86 25.07 5,226,280 +1.02(+4.24%)
May 02, 2008 24.33 24.62 23.63 24.05 3,365,737 +0.15(+0.63%)
May 01, 2008 22.50 24.39 22.12 23.90 5,465,430 +1.40(+6.22%)
Apr 30, 2008 23.89 23.98 22.45 22.50 3,431,713 -1.31(-5.50%)
Apr 29, 2008 23.48 24.03 22.95 23.81 3,096,997 +0.09(+0.38%)
Apr 28, 2008 24.06 24.15 23.01 23.72 4,031,494 -0.25(-1.04%)
Apr 25, 2008 23.72 24.10 22.82 23.97 2,790,461 +0.42(+1.78%)
Apr 24, 2008 22.66 23.97 22.00 23.55 5,437,430 +1.11(+4.95%)
Apr 23, 2008 23.89 23.89 22.31 22.44 4,529,396 -1.11(-4.71%)
Apr 22, 2008 24.27 24.50 23.46 23.55 3,122,212 -0.85(-3.48%)
Apr 21, 2008 24.42 24.61 23.70 24.40 3,461,873 -0.11(-0.45%)
Apr 18, 2008 24.73 25.38 23.92 24.51 4,459,332 +0.28(+1.16%)
Apr 17, 2008 24.24 24.41 23.44 24.23 3,757,308 -0.18(-0.74%)
Apr 16, 2008 23.31 24.59 22.81 24.41 4,817,303 +1.51(+6.59%)
Apr 15, 2008 23.08 23.50 22.17 22.90 4,267,847 +0.08(+0.35%)
Apr 14, 2008 23.63 23.80 22.52 22.82 4,808,822 -1.06(-4.44%)
Apr 11, 2008 24.37 24.75 23.65 23.88 4,647,020 -0.84(-3.40%)
Apr 10, 2008 24.46 25.53 24.33 24.72 4,596,642 +0.20(+0.82%)
Apr 09, 2008 26.22 26.29 24.39 24.52 5,878,962 -1.49(-5.73%)
Apr 08, 2008 27.19 27.19 25.32 26.01 5,878,321 -1.33(-4.86%)
Apr 07, 2008 27.28 28.50 27.10 27.34 4,658,816 +0.21(+0.77%)
Apr 04, 2008 28.55 28.73 26.97 27.13 7,201,537 -1.38(-4.84%)
Apr 03, 2008 27.79 28.79 27.12 28.51 5,185,725 +0.51(+1.82%)
Apr 02, 2008 26.74 28.93 26.50 28.00 10,186,408 +1.07(+3.97%)
Apr 01, 2008 25.67 27.13 25.05 26.93 8,707,001 +2.20(+8.90%)
Mar 31, 2008 24.48 25.71 24.00 24.73 6,898,213 +0.19(+0.77%)
Mar 28, 2008 24.32 25.09 24.02 24.54 7,306,943 -1.25(-4.85%)
Mar 27, 2008 25.84 27.07 25.39 25.79 6,648,240 +0.25(+0.98%)
Mar 26, 2008 26.77 27.14 25.36 25.54 6,780,169 -1.51(-5.58%)
Mar 25, 2008 27.40 27.64 26.32 27.05 6,626,395 -0.40(-1.46%)
Mar 24, 2008 25.66 28.34 25.66 27.45 8,080,195 +2.19(+8.67%)
Mar 21, 2008 23.07 25.69 22.89 25.26 6,803,614 +0.00(+0.00%)
Mar 20, 2008 23.07 25.69 22.89 25.26 6,803,114 +2.22(+9.64%)
Mar 19, 2008 23.23 24.38 22.87 23.04 4,706,637 -0.02(-0.09%)
Mar 18, 2008 22.00 23.56 21.60 23.06 8,384,650 +2.06(+9.81%)
Mar 17, 2008 21.50 22.79 19.62 21.00 12,191,816 -2.20(-9.48%)
Mar 14, 2008 24.72 24.80 22.23 23.20 6,398,262 -1.13(-4.64%)
Mar 13, 2008 22.48 24.54 22.09 24.33 7,863,116 +1.26(+5.46%)
Mar 12, 2008 24.36 24.65 22.95 23.07 5,230,208 -1.21(-4.98%)
Mar 11, 2008 22.60 24.39 22.17 24.28 7,520,245 +2.77(+12.88%)
Mar 10, 2008 22.20 22.79 21.13 21.51 5,744,706 -0.65(-2.93%)
Mar 07, 2008 21.49 22.60 21.02 22.16 6,254,784 +0.11(+0.50%)
Mar 06, 2008 22.95 22.97 21.61 22.05 5,717,305 -1.01(-4.38%)
Mar 05, 2008 22.81 23.68 22.61 23.06 5,946,979 +0.23(+1.01%)
Mar 04, 2008 21.79 23.01 21.51 22.83 6,031,238 +0.78(+3.54%)
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.