Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 26.79 27.36 26.17 27.13 622,019 +0.27(+0.99%)
Jun 27, 2008 27.20 27.36 26.82 26.86 1,166,136 -0.36(-1.32%)
Jun 26, 2008 27.39 27.69 27.21 27.22 433,131 -0.34(-1.25%)
Jun 25, 2008 27.61 27.74 27.43 27.57 633,680 +0.09(+0.34%)
Jun 24, 2008 27.53 27.79 27.44 27.47 597,710 -0.20(-0.74%)
Jun 23, 2008 27.93 28.05 27.62 27.68 476,388 -0.17(-0.62%)
Jun 20, 2008 27.80 28.03 27.45 27.85 821,847 -0.13(-0.48%)
Jun 19, 2008 28.10 28.24 27.89 27.98 517,402 -0.04(-0.14%)
Jun 18, 2008 28.40 28.40 27.94 28.02 754,917 -0.32(-1.13%)
Jun 17, 2008 28.66 28.82 28.28 28.34 539,561 -0.17(-0.60%)
Jun 16, 2008 28.81 28.81 28.19 28.52 888,799 -0.13(-0.44%)
Jun 13, 2008 28.80 28.91 28.39 28.64 761,890 -0.02(-0.05%)
Jun 12, 2008 28.89 28.92 28.54 28.66 547,004 -0.06(-0.22%)
Jun 11, 2008 28.95 29.05 28.61 28.72 810,226 -0.25(-0.87%)
Jun 10, 2008 28.84 29.01 28.51 28.97 719,430 +0.16(+0.54%)
Jun 09, 2008 29.01 29.14 28.69 28.81 790,309 -0.07(-0.24%)
Jun 06, 2008 29.35 29.39 28.84 28.88 837,589 -0.60(-2.02%)
Jun 05, 2008 29.70 29.71 29.36 29.48 1,358,935 -0.20(-0.69%)
Jun 04, 2008 29.56 29.74 29.43 29.68 718,367 +0.08(+0.26%)
Jun 03, 2008 29.62 30.06 29.51 29.60 1,471,636 +0.07(+0.24%)
Jun 02, 2008 29.56 29.64 29.26 29.53 1,070,721 -0.09(-0.29%)
May 30, 2008 30.09 30.15 29.53 29.62 2,041,942 -0.37(-1.23%)
May 29, 2008 29.97 30.41 29.86 29.99 1,096,077 +0.02(+0.08%)
May 28, 2008 30.15 30.26 29.69 29.97 980,259 -0.11(-0.36%)
May 27, 2008 30.22 30.47 29.81 30.07 1,398,673 -0.10(-0.34%)
May 26, 2008 30.89 30.89 29.88 30.18 0 +0.00(+0.00%)
May 23, 2008 30.89 30.89 29.88 30.18 1,283,980 -0.70(-2.26%)
May 22, 2008 32.32 32.70 30.45 30.87 2,223,874 -1.25(-3.88%)
May 21, 2008 32.25 32.47 31.92 32.12 563,344 -0.14(-0.44%)
May 20, 2008 32.59 32.66 32.02 32.26 664,097 -0.33(-1.01%)
May 19, 2008 32.50 32.79 32.34 32.59 416,734 -0.15(-0.45%)
May 16, 2008 32.58 32.90 32.38 32.74 406,474 +0.27(+0.82%)
May 15, 2008 32.20 32.49 31.96 32.47 533,662 +0.27(+0.85%)
May 14, 2008 32.04 32.34 31.97 32.20 481,486 +0.13(+0.42%)
May 13, 2008 32.24 32.29 31.85 32.07 406,336 -0.11(-0.34%)
May 12, 2008 31.78 32.18 31.73 32.18 457,328 +0.52(+1.63%)
May 09, 2008 31.85 31.85 31.48 31.66 206,322 -0.34(-1.05%)
May 08, 2008 32.06 32.36 31.77 32.00 606,515 +0.20(+0.62%)
May 07, 2008 31.80 32.15 31.76 31.80 831,832 +0.09(+0.30%)
May 06, 2008 31.63 31.77 31.42 31.71 428,505 +0.04(+0.12%)
May 05, 2008 31.43 31.77 31.35 31.67 489,053 +0.34(+1.08%)
May 02, 2008 31.57 31.76 31.24 31.33 460,956 -0.13(-0.42%)
May 01, 2008 30.91 31.62 30.80 31.46 425,386 +0.57(+1.85%)
Apr 30, 2008 30.97 31.34 30.88 30.89 320,361 -0.07(-0.23%)
Apr 29, 2008 30.96 31.13 30.84 30.96 463,073 +0.08(+0.25%)
Apr 28, 2008 31.24 31.27 30.83 30.88 319,480 -0.13(-0.43%)
Apr 25, 2008 30.93 31.07 30.66 31.02 353,708 +0.10(+0.33%)
Apr 24, 2008 30.99 31.13 30.66 30.91 623,844 -0.01(-0.03%)
Apr 23, 2008 30.80 31.00 30.76 30.92 380,051 +0.16(+0.51%)
Apr 22, 2008 30.88 30.96 30.64 30.76 546,453 -0.21(-0.68%)
Apr 21, 2008 30.87 31.12 30.86 30.98 467,475 -0.19(-0.60%)
Apr 18, 2008 31.27 31.32 30.96 31.16 658,574 +0.27(+0.89%)
Apr 17, 2008 31.38 31.38 30.85 30.89 656,304 -0.31(-0.98%)
Apr 16, 2008 31.41 31.64 31.08 31.20 817,407 -0.05(-0.15%)
Apr 15, 2008 31.38 31.63 30.94 31.24 745,499 -0.27(-0.85%)
Apr 14, 2008 30.16 31.71 30.16 31.51 821,685 -0.60(-1.88%)
Apr 11, 2008 32.55 32.72 31.93 32.11 869,974 -0.68(-2.08%)
Apr 10, 2008 32.92 33.10 32.72 32.79 430,413 -0.08(-0.24%)
Apr 09, 2008 32.88 33.02 32.76 32.87 311,767 -0.09(-0.26%)
Apr 08, 2008 33.12 33.12 32.78 32.96 510,961 -0.33(-0.99%)
Apr 07, 2008 33.52 33.52 33.07 33.29 463,203 +0.02(+0.05%)
Apr 04, 2008 32.93 33.42 32.93 33.27 262,176 +0.34(+1.05%)
Apr 03, 2008 33.04 33.29 32.85 32.93 455,591 -0.27(-0.83%)
Apr 02, 2008 33.12 33.30 33.12 33.20 353,654 +0.14(+0.43%)
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.