Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 21.78 22.26 21.03 21.59 64,751 -0.02(-0.09%)
Apr 29, 2008 21.93 22.01 20.96 21.61 51,423 -0.22(-1.01%)
Apr 28, 2008 21.99 22.50 20.99 21.83 34,962 -0.15(-0.68%)
Apr 25, 2008 21.30 22.29 21.12 21.98 72,277 +0.72(+3.39%)
Apr 24, 2008 20.76 21.48 20.53 21.26 49,190 +0.66(+3.20%)
Apr 23, 2008 21.29 21.63 20.54 20.60 60,968 -0.55(-2.60%)
Apr 22, 2008 22.29 22.29 20.84 21.15 50,120 -1.29(-5.75%)
Apr 21, 2008 23.07 23.07 22.09 22.44 43,548 -0.61(-2.65%)
Apr 18, 2008 22.71 23.69 22.60 23.05 43,515 +0.84(+3.78%)
Apr 17, 2008 22.59 22.66 21.84 22.21 60,704 -0.44(-1.94%)
Apr 16, 2008 21.84 22.85 21.63 22.65 46,829 +1.12(+5.20%)
Apr 15, 2008 21.18 21.57 20.75 21.53 30,830 +0.65(+3.11%)
Apr 14, 2008 21.10 21.11 20.56 20.88 40,790 -0.27(-1.28%)
Apr 11, 2008 22.24 23.21 21.09 21.15 95,337 -1.40(-6.21%)
Apr 10, 2008 22.91 23.34 22.47 22.55 30,484 -0.32(-1.40%)
Apr 09, 2008 23.37 23.77 22.75 22.87 39,026 -0.46(-1.97%)
Apr 08, 2008 24.00 25.39 23.33 23.33 53,702 -0.65(-2.71%)
Apr 07, 2008 25.47 25.64 23.92 23.98 71,571 -1.26(-4.99%)
Apr 04, 2008 23.33 25.45 23.01 25.24 86,268 +2.16(+9.36%)
Apr 03, 2008 22.79 23.68 22.79 23.08 56,407 +0.12(+0.52%)
Apr 02, 2008 25.38 26.39 22.80 22.96 88,509 -2.46(-9.68%)
Apr 01, 2008 24.39 25.47 23.60 25.42 25,287 +1.58(+6.63%)
Mar 31, 2008 24.24 24.29 23.61 23.84 14,750 -0.26(-1.08%)
Mar 28, 2008 24.04 24.81 24.01 24.10 40,094 -0.31(-1.27%)
Mar 27, 2008 24.97 24.97 24.07 24.41 29,985 -0.42(-1.69%)
Mar 26, 2008 24.13 25.10 24.13 24.83 25,570 +0.49(+2.01%)
Mar 25, 2008 24.69 24.90 24.20 24.34 61,182 -0.30(-1.22%)
Mar 24, 2008 23.21 24.87 23.21 24.64 44,088 +1.70(+7.41%)
Mar 21, 2008 22.67 23.61 22.06 22.94 169,503 +0.00(+0.00%)
Mar 20, 2008 22.67 23.61 22.06 22.94 169,503 +0.66(+2.96%)
Mar 19, 2008 23.55 24.77 22.28 22.28 41,470 -1.06(-4.54%)
Mar 18, 2008 22.38 23.34 21.54 23.34 36,599 +1.56(+7.16%)
Mar 17, 2008 21.46 22.47 21.14 21.78 23,731 -0.18(-0.82%)
Mar 14, 2008 23.12 23.12 21.75 21.96 66,022 -0.88(-3.85%)
Mar 13, 2008 22.27 23.86 21.71 22.84 45,162 +0.23(+1.02%)
Mar 12, 2008 23.65 23.93 22.47 22.61 45,761 -1.14(-4.80%)
Mar 11, 2008 22.81 24.19 21.26 23.75 50,011 +1.57(+7.08%)
Mar 10, 2008 22.38 22.69 21.96 22.18 29,172 -0.03(-0.14%)
Mar 07, 2008 22.79 23.13 21.41 22.21 57,888 -0.77(-3.35%)
Mar 06, 2008 24.25 24.85 22.95 22.98 31,428 -1.31(-5.39%)
Mar 05, 2008 24.00 24.96 24.00 24.29 50,066 +0.56(+2.36%)
Mar 04, 2008 23.53 24.54 23.36 23.73 49,909 -0.13(-0.54%)
Mar 03, 2008 24.23 24.92 23.59 23.86 37,143 -0.40(-1.65%)
Feb 29, 2008 24.51 24.61 23.61 24.26 66,236 -0.60(-2.41%)
Feb 28, 2008 25.14 26.15 24.31 24.86 56,523 -0.15(-0.60%)
Feb 27, 2008 24.35 25.58 23.50 25.01 51,289 +0.30(+1.21%)
Feb 26, 2008 24.17 25.18 24.17 24.71 50,484 +0.44(+1.81%)
Feb 25, 2008 24.57 24.70 23.39 24.27 28,451 -0.25(-1.02%)
Feb 22, 2008 25.48 25.48 23.66 24.52 39,849 -0.26(-1.05%)
Feb 21, 2008 25.89 26.44 24.58 24.78 35,461 -0.91(-3.54%)
Feb 20, 2008 25.50 25.90 25.50 25.69 32,359 +0.15(+0.59%)
Feb 19, 2008 26.23 26.73 25.50 25.54 47,075 -0.40(-1.54%)
Feb 18, 2008 25.25 26.05 25.25 25.94 61,958 +0.00(+0.00%)
Feb 15, 2008 25.25 26.05 25.25 25.94 61,958 +0.74(+2.94%)
Feb 14, 2008 26.77 26.92 25.20 25.20 98,722 -1.49(-5.58%)
Feb 13, 2008 26.35 26.96 25.95 26.69 39,797 +0.65(+2.50%)
Feb 12, 2008 26.89 26.97 25.75 26.04 67,282 -0.49(-1.85%)
Feb 11, 2008 26.72 26.80 26.46 26.53 52,174 -0.05(-0.19%)
Feb 08, 2008 26.06 27.15 25.70 26.58 58,896 +0.53(+2.03%)
Feb 07, 2008 25.71 26.40 25.57 26.05 55,740 +0.29(+1.13%)
Feb 06, 2008 25.24 26.40 24.93 25.76 62,514 +0.67(+2.67%)
Feb 05, 2008 25.49 26.32 24.67 25.09 52,465 -0.98(-3.76%)
Feb 04, 2008 26.93 27.31 25.96 26.07 56,039 -1.41(-5.13%)
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.