Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 25.95 26.10 25.38 25.42 5,713,251 -0.47(-1.81%)
May 29, 2008 25.73 26.13 25.68 25.89 2,973,758 +0.07(+0.26%)
May 28, 2008 25.73 26.00 25.62 25.82 5,917,647 +0.10(+0.40%)
May 27, 2008 25.37 25.77 25.22 25.72 5,026,586 +0.42(+1.66%)
May 26, 2008 25.76 25.81 25.25 25.30 0 +0.00(+0.00%)
May 23, 2008 25.76 25.81 25.25 25.30 4,966,237 -0.53(-2.07%)
May 22, 2008 25.28 26.01 25.28 25.83 8,997,749 -0.17(-0.67%)
May 21, 2008 26.29 26.61 25.93 26.01 4,602,807 -0.33(-1.25%)
May 20, 2008 25.86 26.51 25.86 26.34 7,908,140 +0.32(+1.22%)
May 19, 2008 26.02 26.20 25.90 26.02 4,277,045 -0.05(-0.18%)
May 16, 2008 25.77 26.20 25.62 26.07 4,949,647 +0.28(+1.09%)
May 15, 2008 25.94 26.06 25.64 25.78 5,089,578 -0.25(-0.95%)
May 14, 2008 26.45 26.45 25.87 26.03 5,579,310 -0.25(-0.96%)
May 13, 2008 26.57 26.61 26.10 26.28 2,649,504 -0.19(-0.70%)
May 12, 2008 26.36 26.47 26.16 26.47 2,292,737 +0.13(+0.48%)
May 09, 2008 26.00 26.47 25.90 26.34 1,535,085 +0.03(+0.11%)
May 08, 2008 26.33 26.43 26.13 26.31 3,547,957 +0.06(+0.23%)
May 07, 2008 26.56 26.65 26.22 26.25 4,499,609 -0.36(-1.35%)
May 06, 2008 26.67 26.77 26.39 26.61 4,890,512 -0.20(-0.76%)
May 05, 2008 27.02 27.06 26.66 26.82 3,242,189 -0.26(-0.95%)
May 02, 2008 27.10 27.28 26.97 27.07 3,582,223 +0.13(+0.49%)
May 01, 2008 26.82 27.05 26.66 26.94 4,489,784 +0.14(+0.54%)
Apr 30, 2008 26.77 27.28 26.74 26.80 4,961,457 -0.02(-0.09%)
Apr 29, 2008 27.00 27.01 26.51 26.82 6,834,726 +0.38(+1.45%)
Apr 28, 2008 26.51 26.76 26.37 26.44 3,478,262 -0.15(-0.56%)
Apr 25, 2008 26.63 26.81 26.37 26.59 3,347,432 +0.23(+0.87%)
Apr 24, 2008 27.32 27.59 26.32 26.36 6,364,366 -0.45(-1.68%)
Apr 23, 2008 26.30 26.91 26.30 26.81 5,828,567 +0.38(+1.45%)
Apr 22, 2008 26.58 26.61 26.23 26.43 5,771,771 -0.22(-0.81%)
Apr 21, 2008 26.73 26.87 26.35 26.64 4,646,990 -0.18(-0.67%)
Apr 18, 2008 26.90 27.07 26.68 26.82 3,632,365 +0.17(+0.63%)
Apr 17, 2008 26.87 26.94 26.49 26.65 6,360,591 -0.19(-0.72%)
Apr 16, 2008 26.60 26.88 26.13 26.85 12,551,127 +0.52(+1.96%)
Apr 15, 2008 26.27 26.50 26.08 26.33 4,118,109 +0.11(+0.41%)
Apr 14, 2008 26.46 26.56 26.15 26.22 3,556,216 -0.30(-1.13%)
Apr 11, 2008 25.86 26.70 25.86 26.52 5,321,409 +0.41(+1.59%)
Apr 10, 2008 25.84 26.35 25.55 26.11 6,196,502 +0.36(+1.40%)
Apr 09, 2008 25.92 25.99 25.66 25.75 2,719,776 -0.11(-0.44%)
Apr 08, 2008 25.73 26.05 25.64 25.86 3,006,705 +0.13(+0.51%)
Apr 07, 2008 25.90 26.12 25.54 25.73 2,505,899 -0.03(-0.12%)
Apr 04, 2008 25.62 26.15 25.56 25.76 2,662,845 +0.11(+0.42%)
Apr 03, 2008 25.86 26.05 25.57 25.65 2,675,289 -0.31(-1.18%)
Apr 02, 2008 25.63 26.22 25.63 25.96 9,493,670 +0.34(+1.31%)
Apr 01, 2008 24.99 25.63 24.99 25.62 3,100,933 +0.62(+2.50%)
Mar 31, 2008 24.63 25.06 24.50 25.00 3,011,085 +0.40(+1.61%)
Mar 28, 2008 24.95 25.14 24.53 24.60 2,231,498 -0.20(-0.82%)
Mar 27, 2008 25.10 25.21 24.80 24.80 3,817,710 -0.10(-0.39%)
Mar 26, 2008 24.74 25.07 24.32 24.90 6,809,780 +0.73(+3.03%)
Mar 25, 2008 24.17 24.43 24.13 24.17 3,231,107 -0.05(-0.20%)
Mar 24, 2008 24.67 24.71 23.94 24.22 3,120,778 -0.30(-1.22%)
Mar 21, 2008 24.21 24.58 23.99 24.52 4,800,072 +0.00(+0.00%)
Mar 20, 2008 24.21 24.58 23.99 24.52 4,800,072 +0.34(+1.39%)
Mar 19, 2008 24.61 24.80 24.05 24.18 5,545,305 -0.20(-0.84%)
Mar 18, 2008 24.76 24.76 24.02 24.38 5,464,935 +0.08(+0.32%)
Mar 17, 2008 23.63 24.55 23.63 24.31 4,658,953 +0.15(+0.62%)
Mar 14, 2008 24.40 24.56 23.69 24.16 5,615,764 -0.23(-0.96%)
Mar 13, 2008 24.30 24.47 24.02 24.39 4,602,194 -0.21(-0.85%)
Mar 12, 2008 25.24 25.38 24.57 24.60 3,153,710 -0.53(-2.13%)
Mar 11, 2008 24.69 25.16 24.41 25.13 4,074,137 +0.94(+3.90%)
Mar 10, 2008 24.37 24.47 23.92 24.19 3,902,865 -0.21(-0.86%)
Mar 07, 2008 24.52 24.60 24.19 24.40 5,279,889 -0.34(-1.36%)
Mar 06, 2008 25.08 25.11 24.69 24.74 4,189,417 -0.41(-1.65%)
Mar 05, 2008 25.35 25.52 24.83 25.15 4,182,101 -0.20(-0.78%)
Mar 04, 2008 24.69 25.40 24.62 25.35 5,853,153 +0.61(+2.48%)
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.