National Healthcare Properties, Inc. (NHP) stock
NHPNasdaqReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 6, 2026Score 4/304% below fair value
$15.08+0.12 (+0.80%)
Close on Oct 30, 2026Market cap $1.10BP/E –Yield –
Price history
National Healthcare Properties share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$15.08
+0.80% on the day
52-week range
$11.25 – $44.59
-66.2% from the high
Change over 52 weeks
-58.0%
From $35.92 on Jan 13, 2011
Average volume
858,694
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $15.45 | $15.85 | $14.30 | $15.08 | -2.77% | 7,238,145 |
| Oct 19, 2026 | $14.86 | $15.83 | $14.30 | $15.51 | +2.65% | 11,536,972 |
| Oct 12, 2026 | $15.58 | $16.39 | $14.35 | $15.11 | -2.80% | 4,621,524 |
| Oct 5, 2026 | $16.18 | $16.18 | $15.07 | $15.55 | -3.39% | 3,175,525 |
| Sep 28, 2026 | $15.89 | $16.55 | $15.69 | $16.09 | +0.37% | 3,755,154 |
| Sep 21, 2026 | $16.15 | $16.51 | $15.55 | $16.03 | +0.19% | 3,701,006 |
| Sep 14, 2026 | $15.68 | $16.45 | $15.52 | $16.00 | +1.65% | 5,581,720 |
| Sep 8, 2026 | $16.08 | $16.79 | $15.70 | $15.74 | -2.84% | 1,540,490 |
| Aug 31, 2026 | $16.08 | $16.40 | $15.75 | $16.20 | +0.87% | 1,769,889 |
| Aug 24, 2026 | $16.87 | $17.34 | $16.02 | $16.06 | -5.31% | 1,605,547 |
| Aug 17, 2026 | $16.38 | $17.32 | $16.07 | $16.96 | +3.48% | 4,274,879 |
| Aug 10, 2026 | $16.95 | $17.10 | $15.70 | $16.39 | -3.30% | 3,333,319 |
| Aug 3, 2026 | $15.30 | $17.46 | $15.03 | $16.95 | +10.86% | 4,556,807 |
| Jul 27, 2026 | $16.05 | $16.89 | $14.79 | $15.29 | -4.44% | 1,531,393 |
| Jul 20, 2026 | $15.80 | $16.29 | $15.36 | $16.00 | +0.88% | 1,566,083 |
| Jul 13, 2026 | $14.65 | $16.14 | $14.47 | $15.86 | +6.09% | 3,655,566 |
| Jul 6, 2026 | $14.92 | $15.63 | $14.35 | $14.95 | +1.01% | 2,114,524 |
| Jun 29, 2026 | $14.89 | $15.37 | $14.42 | $14.80 | -0.74% | 3,415,379 |
| Jun 22, 2026 | $14.43 | $15.39 | $13.68 | $14.91 | +3.76% | 10,810,666 |
| Jun 15, 2026 | $14.18 | $14.65 | $13.11 | $14.37 | +1.34% | 7,244,665 |
| Jun 8, 2026 | $14.71 | $15.30 | $13.80 | $14.18 | -3.08% | 3,743,612 |
| Jun 1, 2026 | $14.35 | $15.29 | $13.72 | $14.63 | +1.25% | 2,050,890 |
| May 26, 2026 | $14.93 | $15.39 | $14.02 | $14.45 | -1.90% | 1,040,325 |
| May 18, 2026 | $14.72 | $15.40 | $13.77 | $14.73 | -0.87% | 1,537,723 |
| May 11, 2026 | $14.25 | $15.09 | $13.00 | $14.86 | +5.24% | 2,947,850 |
| May 4, 2026 | $12.84 | $14.86 | $12.69 | $14.12 | +8.87% | 2,583,983 |
| Apr 27, 2026 | $12.66 | $13.50 | $12.52 | $12.97 | +0.93% | 5,264,827 |
| Apr 22, 2026 | $11.56 | $12.93 | $11.25 | $12.85 | -69.71% | 15,757,460 |
| Jun 27, 2011 | $41.63 | $42.55 | $41.36 | $42.42 | +2.09% | 24,668,462 |
| Jun 20, 2011 | $41.11 | $42.60 | $41.06 | $41.55 | +0.58% | 5,264,703 |
| Jun 13, 2011 | $40.20 | $41.56 | $39.94 | $41.31 | +2.79% | 6,475,476 |
| Jun 6, 2011 | $42.27 | $42.37 | $40.14 | $40.19 | -4.94% | 5,030,807 |
| May 31, 2011 | $43.35 | $43.80 | $41.82 | $42.28 | -1.97% | 3,385,078 |
| May 23, 2011 | $41.91 | $43.22 | $41.91 | $43.13 | +1.55% | 3,977,006 |
| May 16, 2011 | $42.42 | $42.98 | $42.05 | $42.47 | +0.28% | 2,655,918 |
| May 9, 2011 | $42.60 | $43.63 | $42.31 | $42.35 | -0.94% | 3,508,839 |
| May 2, 2011 | $44.11 | $44.55 | $42.55 | $42.75 | -2.40% | 3,147,561 |
| Apr 25, 2011 | $43.48 | $44.59 | $42.94 | $43.80 | +0.83% | 4,028,064 |
| Apr 18, 2011 | $43.00 | $43.81 | $42.81 | $43.44 | -0.14% | 3,169,095 |
| Apr 11, 2011 | $41.88 | $43.85 | $41.85 | $43.50 | +4.19% | 6,498,657 |
| Apr 4, 2011 | $42.49 | $42.73 | $41.63 | $41.75 | -1.51% | 2,774,647 |
| Mar 28, 2011 | $40.63 | $42.85 | $40.53 | $42.39 | +4.31% | 3,417,708 |
| Mar 21, 2011 | $41.05 | $41.31 | $40.05 | $40.64 | -0.22% | 3,518,506 |
| Mar 14, 2011 | $40.79 | $41.12 | $39.69 | $40.73 | -1.04% | 4,225,801 |
| Mar 7, 2011 | $40.31 | $41.40 | $39.45 | $41.16 | +1.40% | 6,287,962 |
| Feb 28, 2011 | $43.92 | $44.05 | $39.84 | $40.59 | +4.18% | 23,710,373 |
| Feb 22, 2011 | $38.05 | $38.96 | $37.80 | $38.96 | +1.70% | 2,699,082 |
| Feb 14, 2011 | $37.71 | $38.38 | $37.42 | $38.31 | +1.67% | 3,967,959 |
| Feb 7, 2011 | $36.73 | $37.77 | $36.42 | $37.68 | +2.87% | 3,023,792 |
| Jan 31, 2011 | $36.93 | $37.73 | $36.42 | $36.63 | -0.62% | 5,146,972 |
| Jan 24, 2011 | $36.34 | $37.65 | $36.24 | $36.86 | +1.51% | 3,649,531 |
| Jan 18, 2011 | $36.61 | $37.31 | $36.12 | $36.31 | +1.51% | 4,126,795 |
| Jan 10, 2011 | $36.09 | $36.60 | $35.62 | $35.77 | -1.13% | 4,387,208 |
| Jan 3, 2011 | $36.57 | $36.88 | $35.74 | $36.18 | -0.55% | 4,745,288 |
| Dec 27, 2010 | $34.73 | $36.58 | $34.62 | $36.38 | +4.72% | 3,976,443 |
| Dec 20, 2010 | $34.06 | $35.25 | $34.06 | $34.74 | +2.00% | 4,159,007 |
| Dec 13, 2010 | $35.05 | $35.30 | $33.55 | $34.06 | -2.35% | 8,853,151 |
| Dec 6, 2010 | $35.42 | $35.98 | $34.54 | $34.88 | -1.52% | 6,199,201 |
| Nov 29, 2010 | $36.66 | $36.76 | $35.23 | $35.42 | -3.78% | 8,245,360 |
| Nov 22, 2010 | $36.68 | $37.01 | $36.17 | $36.81 | +0.77% | 3,175,206 |
| Nov 15, 2010 | $38.75 | $38.96 | $36.22 | $36.53 | -5.26% | 5,446,586 |
| Nov 8, 2010 | $40.66 | $41.32 | $38.50 | $38.56 | -5.16% | 6,312,064 |
| Nov 1, 2010 | $40.98 | $41.17 | $39.79 | $40.66 | -0.42% | 4,153,106 |
| Oct 25, 2010 | $40.76 | $41.05 | $40.20 | $40.83 | +0.64% | 2,803,439 |
| Oct 18, 2010 | $40.69 | $41.48 | $40.35 | $40.57 | +0.32% | 3,693,938 |
| Oct 11, 2010 | $40.25 | $40.90 | $40.04 | $40.44 | +0.55% | 3,211,073 |
| Oct 4, 2010 | $38.62 | $40.36 | $38.50 | $40.22 | +4.20% | 4,935,011 |
| Sep 27, 2010 | $39.19 | $39.26 | $38.25 | $38.60 | -1.93% | 4,137,195 |
| Sep 20, 2010 | $39.36 | $39.94 | $38.51 | $39.36 | +0.13% | 4,882,560 |
| Sep 13, 2010 | $39.47 | $39.76 | $38.62 | $39.31 | +0.20% | 4,882,290 |
| Sep 7, 2010 | $39.12 | $39.84 | $38.95 | $39.23 | -0.03% | 2,429,844 |
| Aug 30, 2010 | $38.42 | $39.67 | $37.92 | $39.24 | +1.84% | 6,097,528 |
| Aug 23, 2010 | $37.15 | $38.55 | $36.00 | $38.53 | +4.28% | 6,074,232 |
| Aug 16, 2010 | $37.73 | $38.62 | $36.54 | $36.95 | -2.30% | 4,706,456 |
| Aug 9, 2010 | $39.10 | $39.15 | $37.71 | $37.82 | -2.70% | 4,874,407 |
| Aug 2, 2010 | $38.11 | $39.13 | $37.87 | $38.87 | +3.87% | 5,522,713 |
| Jul 26, 2010 | $37.51 | $38.67 | $36.79 | $37.42 | -0.16% | 6,092,585 |
| Jul 19, 2010 | $36.30 | $37.50 | $35.66 | $37.48 | +4.14% | 6,903,341 |
| Jul 12, 2010 | $36.24 | $37.07 | $35.85 | $35.99 | -1.40% | 5,469,527 |
| Jul 6, 2010 | $35.78 | $36.55 | $34.34 | $36.50 | +3.78% | 5,582,859 |
| Jun 28, 2010 | $36.53 | $36.56 | $34.80 | $35.17 | -3.25% | 6,746,958 |
| Jun 21, 2010 | $37.02 | $37.09 | $35.14 | $36.35 | -0.49% | 8,377,990 |
| Jun 14, 2010 | $36.29 | $37.33 | $35.99 | $36.53 | +1.28% | 6,602,712 |
| Jun 7, 2010 | $34.17 | $36.17 | $33.77 | $36.07 | +5.81% | 6,626,996 |
| Jun 1, 2010 | $35.26 | $35.79 | $33.97 | $34.09 | -3.94% | 4,403,995 |
| May 24, 2010 | $33.67 | $35.90 | $31.96 | $35.49 | +5.34% | 9,756,508 |
| May 17, 2010 | $34.88 | $35.33 | $30.91 | $33.69 | -3.16% | 10,105,235 |
| May 10, 2010 | $35.16 | $36.44 | $34.53 | $34.79 | +3.67% | 6,759,798 |
| May 3, 2010 | $35.40 | $36.12 | $33.16 | $33.56 | -4.17% | 7,527,276 |
| Apr 26, 2010 | $34.86 | $35.99 | $34.47 | $35.02 | +0.52% | 8,217,445 |
| Apr 19, 2010 | $33.73 | $35.04 | $33.60 | $34.84 | +3.29% | 6,152,847 |
| Apr 12, 2010 | $34.32 | $35.35 | $33.61 | $33.73 | -1.58% | 8,444,974 |
| Apr 5, 2010 | $35.13 | $35.99 | $34.11 | $34.27 | -1.83% | 8,553,642 |
| Mar 29, 2010 | $36.10 | $36.10 | $34.55 | $34.91 | -2.87% | 3,997,800 |
| Mar 22, 2010 | $35.44 | $36.82 | $35.32 | $35.94 | +1.07% | 4,128,563 |
| Mar 15, 2010 | $35.88 | $36.32 | $35.02 | $35.56 | -0.92% | 6,615,797 |
| Mar 8, 2010 | $34.10 | $35.91 | $33.99 | $35.89 | +5.43% | 4,410,726 |
| Mar 1, 2010 | $33.25 | $34.10 | $33.02 | $34.04 | +2.56% | 4,739,739 |
| Feb 22, 2010 | $32.44 | $33.44 | $32.00 | $33.19 | +2.44% | 7,249,439 |
| Feb 16, 2010 | $33.03 | $33.66 | $32.04 | $32.40 | -1.19% | 5,915,164 |
| Feb 8, 2010 | $32.95 | $33.35 | $31.43 | $32.79 | -0.91% | 4,428,494 |
| Feb 1, 2010 | $33.26 | $34.50 | $32.20 | $33.09 | +0.39% | 5,446,995 |
| Jan 25, 2010 | $33.62 | $33.80 | $32.64 | $32.96 | -1.11% | 4,887,494 |
| Jan 19, 2010 | $35.23 | $35.97 | $33.26 | $33.33 | -5.50% | 4,622,404 |
| Jan 11, 2010 | $34.99 | $35.33 | $34.10 | $35.27 | +0.92% | 6,542,940 |
| Jan 4, 2010 | $35.43 | $35.73 | $33.53 | $34.95 | -0.65% | 5,866,800 |
| Dec 28, 2009 | $35.35 | $35.92 | $34.92 | $35.18 | +0.03% | 3,425,465 |
| Dec 21, 2009 | $34.51 | $35.22 | $34.27 | $35.17 | +2.45% | 3,082,353 |
| Dec 14, 2009 | $34.83 | $35.43 | $34.02 | $34.33 | -0.89% | 6,289,659 |
| Dec 7, 2009 | $34.90 | $35.00 | $33.80 | $34.64 | -0.72% | 5,117,146 |
| Nov 30, 2009 | $33.18 | $35.03 | $33.06 | $34.89 | +5.28% | 8,165,071 |
| Nov 23, 2009 | $33.47 | $33.58 | $32.44 | $33.14 | +0.42% | 4,738,783 |
| Nov 16, 2009 | $33.11 | $33.97 | $32.68 | $33.00 | +1.01% | 8,102,419 |
| Nov 9, 2009 | $33.26 | $34.15 | $32.14 | $32.67 | -0.85% | 7,558,686 |
| Nov 2, 2009 | $32.50 | $33.36 | $31.72 | $32.95 | +2.17% | 8,987,184 |
| Oct 26, 2009 | $32.40 | $32.93 | $31.36 | $32.25 | +0.22% | 8,461,131 |
| Oct 19, 2009 | $31.45 | $32.48 | $31.20 | $32.18 | +2.94% | 6,964,029 |
| Oct 12, 2009 | $31.75 | $32.08 | $31.02 | $31.26 | -0.92% | 4,838,347 |
| Oct 5, 2009 | $30.49 | $31.59 | $30.26 | $31.55 | +4.19% | 5,089,886 |
| Sep 28, 2009 | $30.74 | $31.92 | $29.73 | $30.28 | -1.21% | 7,591,481 |
| Sep 21, 2009 | $31.87 | $32.38 | $30.06 | $30.65 | -4.67% | 7,969,166 |
| Sep 14, 2009 | $30.60 | $33.15 | $30.40 | $32.15 | +4.48% | 8,333,554 |
| Sep 8, 2009 | $29.85 | $31.09 | $29.79 | $30.77 | +3.57% | 5,480,117 |
| Aug 31, 2009 | $31.46 | $32.09 | $29.08 | $29.71 | -7.10% | 8,051,203 |
| Aug 24, 2009 | $31.67 | $32.38 | $30.79 | $31.98 | +1.33% | 6,493,275 |
| Aug 17, 2009 | $30.13 | $32.28 | $29.20 | $31.56 | +2.04% | 7,630,287 |
| Aug 10, 2009 | $32.78 | $33.06 | $30.25 | $30.93 | -6.13% | 7,451,988 |
| Aug 3, 2009 | $29.45 | $33.79 | $29.19 | $32.95 | +13.54% | 8,691,323 |
| Jul 27, 2009 | $28.14 | $29.41 | $27.82 | $29.02 | +2.47% | 6,495,247 |
| Jul 20, 2009 | $27.03 | $28.58 | $27.03 | $28.32 | +5.28% | 5,747,181 |
| Jul 13, 2009 | $25.68 | $27.62 | $25.39 | $26.90 | +5.53% | 7,239,777 |
| Jul 6, 2009 | $24.49 | $26.23 | $24.23 | $25.49 | +4.00% | 7,984,264 |
| Jun 29, 2009 | $25.91 | $26.14 | $24.51 | $24.51 | -4.82% | 4,889,138 |
| Jun 22, 2009 | $25.62 | $25.91 | $24.91 | $25.75 | -0.43% | 7,403,366 |
| Jun 15, 2009 | $26.99 | $26.99 | $25.16 | $25.86 | -5.10% | 7,113,750 |
| Jun 8, 2009 | $27.72 | $28.17 | $26.12 | $27.25 | -2.36% | 7,333,431 |
| Jun 1, 2009 | $26.88 | $28.38 | $26.47 | $27.91 | +5.04% | 11,394,207 |
| May 26, 2009 | $24.91 | $26.62 | $24.57 | $26.57 | +6.07% | 9,338,367 |
| May 18, 2009 | $25.01 | $26.73 | $24.69 | $25.05 | +1.38% | 12,107,901 |
| May 11, 2009 | $26.17 | $26.50 | $24.33 | $24.71 | -7.45% | 11,902,590 |
| May 4, 2009 | $24.59 | $26.89 | $23.68 | $26.70 | +11.48% | 13,661,594 |
| Apr 27, 2009 | $24.46 | $25.51 | $23.17 | $23.95 | -4.31% | 11,234,867 |
| Apr 20, 2009 | $23.89 | $25.45 | $21.46 | $25.03 | +2.33% | 17,143,150 |
| Apr 13, 2009 | $24.31 | $25.44 | $22.40 | $24.46 | -0.77% | 17,873,244 |
| Apr 6, 2009 | $23.93 | $24.86 | $21.93 | $24.65 | +1.40% | 13,035,782 |
| Mar 30, 2009 | $20.24 | $24.37 | $19.75 | $24.31 | +17.44% | 17,247,659 |
| Mar 23, 2009 | $20.81 | $23.53 | $19.93 | $20.70 | +2.32% | 14,943,945 |
| Mar 16, 2009 | $22.14 | $23.00 | $19.24 | $20.23 | -6.56% | 14,664,670 |
| Mar 9, 2009 | $18.89 | $21.96 | $18.71 | $21.65 | +12.70% | 18,421,621 |
| Mar 2, 2009 | $19.68 | $21.10 | $18.16 | $19.21 | -5.18% | 14,930,563 |
| Feb 23, 2009 | $21.30 | $22.56 | $19.98 | $20.26 | -4.16% | 13,590,702 |
| Feb 17, 2009 | $22.08 | $22.88 | $18.56 | $21.14 | -7.81% | 11,179,193 |
| Feb 9, 2009 | $27.36 | $27.63 | $22.76 | $22.93 | -16.74% | 12,502,158 |
| Feb 2, 2009 | $25.23 | $27.64 | $24.85 | $27.54 | +7.87% | 10,821,106 |
| Jan 26, 2009 | $25.08 | $27.52 | $24.23 | $25.53 | +2.16% | 12,401,359 |
| Jan 20, 2009 | $27.40 | $27.40 | $23.41 | $24.99 | -7.92% | 12,388,147 |
| Jan 12, 2009 | $25.08 | $27.20 | $24.00 | $27.14 | +8.39% | 12,690,860 |
| Jan 5, 2009 | $26.99 | $27.55 | $24.86 | $25.04 | -7.53% | 12,101,656 |
| Dec 29, 2008 | $26.43 | $29.14 | $25.67 | $27.08 | +1.80% | 7,063,275 |
| Dec 22, 2008 | $26.70 | $26.83 | $24.52 | $26.60 | -0.64% | 4,670,124 |
| Dec 15, 2008 | $23.60 | $27.72 | $22.41 | $26.77 | +12.81% | 14,762,485 |
| Dec 8, 2008 | $21.98 | $26.25 | $21.26 | $23.73 | +9.61% | 17,971,192 |
| Dec 1, 2008 | $21.80 | $22.21 | $18.50 | $21.65 | -4.33% | 15,784,126 |
| Nov 24, 2008 | $21.35 | $24.55 | $20.47 | $22.63 | +7.76% | 11,330,019 |
| Nov 17, 2008 | $21.27 | $22.14 | $18.13 | $21.00 | -1.45% | 14,177,643 |
| Nov 10, 2008 | $26.73 | $26.89 | $21.04 | $21.31 | -19.71% | 16,973,828 |
| Nov 3, 2008 | $29.69 | $29.88 | $24.81 | $26.54 | -11.06% | 6,472,340 |
| Oct 27, 2008 | $25.97 | $29.96 | $25.04 | $29.84 | +10.23% | 9,520,881 |
| Oct 20, 2008 | $29.13 | $30.83 | $26.37 | $27.07 | -6.49% | 7,085,257 |
| Oct 13, 2008 | $32.12 | $34.29 | $25.73 | $28.95 | -7.51% | 7,831,843 |
| Oct 6, 2008 | $33.71 | $34.46 | $25.56 | $31.30 | -8.80% | 11,081,633 |
| Sep 29, 2008 | $35.80 | $37.72 | $32.98 | $34.32 | -5.30% | 6,985,461 |
| Sep 22, 2008 | $36.74 | $36.76 | $33.69 | $36.24 | -2.05% | 5,449,792 |
| Sep 15, 2008 | $34.17 | $38.59 | $31.38 | $37.00 | +3.67% | 12,332,237 |
| Sep 8, 2008 | $34.18 | $35.76 | $33.55 | $35.69 | +7.15% | 6,713,117 |
| Sep 2, 2008 | $34.65 | $35.29 | $32.63 | $33.31 | -3.22% | 4,716,389 |
| Aug 25, 2008 | $32.65 | $34.78 | $32.02 | $34.42 | +4.52% | 6,279,394 |
| Aug 18, 2008 | $35.21 | $35.74 | $32.40 | $32.93 | -6.53% | 6,971,173 |
| Aug 11, 2008 | $35.54 | $36.47 | $34.24 | $35.23 | -0.87% | 11,408,793 |
| Aug 4, 2008 | $37.63 | $39.99 | $34.71 | $35.54 | -6.47% | 11,683,153 |
| Jul 28, 2008 | $35.30 | $38.30 | $34.52 | $38.00 | +6.59% | 6,513,572 |
| Jul 21, 2008 | $35.40 | $37.18 | $34.38 | $35.65 | +1.22% | 6,838,959 |
| Jul 14, 2008 | $33.40 | $35.80 | $31.37 | $35.22 | +6.47% | 12,475,532 |
| Jul 7, 2008 | $31.23 | $33.87 | $30.44 | $33.08 | +6.68% | 7,000,026 |
| Jun 30, 2008 | $31.42 | $32.03 | $30.88 | $31.01 | -1.56% | 4,759,922 |
| Jun 23, 2008 | $32.71 | $32.90 | $30.62 | $31.50 | -3.08% | 13,949,475 |
| Jun 16, 2008 | $34.17 | $35.30 | $32.25 | $32.50 | -5.08% | 5,176,236 |
| Jun 9, 2008 | $34.59 | $34.74 | $32.72 | $34.24 | -0.90% | 5,084,805 |
| Jun 2, 2008 | $33.86 | $35.88 | $33.63 | $34.55 | +1.23% | 5,293,518 |
| May 27, 2008 | $34.00 | $34.64 | $33.71 | $34.13 | +0.68% | 3,660,748 |
| May 19, 2008 | $35.70 | $35.85 | $33.62 | $33.90 | -5.39% | 4,744,899 |
| May 12, 2008 | $36.43 | $36.55 | $35.00 | $35.83 | +0.67% | 9,381,933 |
| May 5, 2008 | $36.60 | $36.90 | $34.59 | $35.59 | -2.92% | 6,211,632 |
| Apr 28, 2008 | $36.70 | $37.67 | $35.86 | $36.66 | -0.52% | 4,603,322 |
| Apr 21, 2008 | $35.78 | $36.99 | $35.31 | $36.85 | +1.82% | 3,336,192 |
| Apr 14, 2008 | $34.45 | $36.99 | $34.00 | $36.19 | +5.08% | 3,322,420 |
| Apr 7, 2008 | $35.85 | $36.09 | $33.22 | $34.44 | -3.15% | 4,583,090 |
| Mar 31, 2008 | $33.71 | $36.39 | $33.44 | $35.56 | +5.49% | 6,249,042 |
| Mar 24, 2008 | $34.75 | $35.50 | $33.65 | $33.71 | -2.60% | 5,345,932 |
| Mar 17, 2008 | $31.03 | $34.77 | $30.95 | $34.61 | +9.35% | 7,537,366 |
| Mar 10, 2008 | $29.44 | $32.47 | $29.32 | $31.65 | +7.47% | 8,208,533 |
| Mar 3, 2008 | $30.27 | $30.94 | $28.07 | $29.45 | -2.90% | 5,375,318 |
| Feb 25, 2008 | $30.50 | $31.87 | $29.97 | $30.33 | -1.49% | 6,661,119 |
| Feb 19, 2008 | $30.48 | $31.40 | $29.57 | $30.79 | +1.89% | 3,596,201 |
| Feb 11, 2008 | $29.83 | $30.43 | $28.76 | $30.22 | +1.58% | 5,084,363 |
| Feb 4, 2008 | $32.16 | $32.65 | $29.27 | $29.75 | -7.52% | 6,088,093 |
| Jan 28, 2008 | $32.43 | $33.49 | $30.38 | $32.17 | -1.02% | 6,835,931 |
| Jan 22, 2008 | $29.32 | $34.48 | $28.49 | $32.50 | +6.21% | 6,593,381 |
| Jan 14, 2008 | $32.41 | $32.76 | $29.81 | $30.60 | -5.09% | 7,504,510 |
| Jan 7, 2008 | $30.44 | $32.96 | $29.18 | $32.24 | +6.19% | 8,610,673 |
| Dec 31, 2007 | $31.10 | $31.96 | $30.19 | $30.36 | -2.69% | 4,159,280 |
| Dec 24, 2007 | $32.00 | $33.01 | $30.90 | $31.20 | -2.44% | 2,209,345 |
| Dec 17, 2007 | $30.68 | $32.20 | $29.80 | $31.98 | +3.53% | 6,147,696 |
| Dec 10, 2007 | $32.63 | $33.90 | $30.89 | $30.89 | -5.27% | 4,398,646 |
| Dec 3, 2007 | $31.20 | $32.82 | $30.12 | $32.61 | +4.25% | 4,837,588 |
| Nov 26, 2007 | $29.77 | $31.92 | $28.05 | $31.28 | +7.64% | 7,672,733 |
| Nov 19, 2007 | $29.05 | $29.51 | $27.22 | $29.06 | -0.89% | 4,956,394 |
| Nov 12, 2007 | $30.60 | $31.50 | $28.94 | $29.32 | -4.46% | 7,536,901 |
| Nov 5, 2007 | $29.01 | $31.62 | $28.77 | $30.69 | +4.18% | 5,027,653 |
| Oct 29, 2007 | $30.70 | $31.38 | $28.98 | $29.46 | -3.54% | 4,391,800 |
| Oct 22, 2007 | $28.75 | $30.71 | $28.01 | $30.54 | +7.08% | 3,418,900 |
| Oct 15, 2007 | $30.78 | $30.87 | $28.52 | $28.52 | -7.67% | 4,718,000 |
| Oct 8, 2007 | $31.95 | $32.14 | $30.79 | $30.89 | -3.65% | 3,727,900 |
| Oct 1, 2007 | $30.24 | $32.06 | $30.00 | $32.06 | +6.41% | 4,004,800 |
| Sep 24, 2007 | $30.58 | $31.21 | $29.90 | $30.13 | -1.31% | 5,991,400 |
| Sep 17, 2007 | $29.54 | $30.83 | $29.00 | $30.53 | +3.28% | 10,344,500 |
| Sep 10, 2007 | $27.63 | $29.57 | $27.10 | $29.56 | +8.08% | 5,662,400 |
| Sep 4, 2007 | $27.72 | $28.17 | $26.86 | $27.35 | -1.44% | 4,199,400 |
| Aug 27, 2007 | $27.36 | $28.82 | $25.84 | $27.75 | +1.20% | 3,890,300 |
| Aug 20, 2007 | $26.41 | $28.49 | $26.17 | $27.42 | +3.82% | 5,658,200 |
| Aug 13, 2007 | $26.32 | $28.99 | $23.82 | $26.41 | +1.89% | 10,806,200 |
| Aug 6, 2007 | $24.48 | $26.83 | $22.63 | $25.92 | +9.88% | 6,728,672 |
| Jul 30, 2007 | $23.26 | $25.02 | $23.21 | $23.59 | +2.83% | 7,067,446 |
| Jul 23, 2007 | $26.33 | $26.41 | $22.94 | $22.94 | -12.61% | 7,229,012 |
| Jul 16, 2007 | $27.77 | $28.11 | $25.98 | $26.25 | -5.98% | 3,965,753 |
| Jul 9, 2007 | $28.80 | $28.80 | $27.07 | $27.92 | -2.75% | 3,857,908 |
| Jul 2, 2007 | $27.44 | $28.90 | $27.21 | $28.71 | +5.55% | 2,774,915 |
| Jun 25, 2007 | $27.36 | $27.71 | $26.00 | $27.20 | -0.73% | 6,548,600 |
| Jun 18, 2007 | $29.63 | $29.73 | $27.19 | $27.40 | -7.53% | 4,564,488 |
| Jun 11, 2007 | $29.43 | $29.72 | $28.36 | $29.63 | +0.71% | 5,049,701 |
| Jun 4, 2007 | $30.96 | $31.08 | $28.81 | $29.42 | -5.80% | 5,174,470 |
| May 29, 2007 | $29.99 | $31.30 | $29.94 | $31.23 | +5.83% | 16,775,917 |
| May 21, 2007 | $28.60 | $30.31 | $28.60 | $29.51 | +3.00% | 5,307,395 |
| May 14, 2007 | $31.80 | $31.80 | $28.10 | $28.65 | -9.91% | 5,579,370 |
| May 7, 2007 | $33.75 | $35.01 | $31.23 | $31.80 | -1.82% | 4,298,832 |
| Apr 30, 2007 | $32.64 | $32.73 | $31.40 | $32.39 | -0.46% | 2,939,173 |
| Apr 23, 2007 | $31.78 | $32.75 | $31.76 | $32.54 | +2.04% | 2,476,560 |
| Apr 16, 2007 | $32.13 | $33.03 | $31.64 | $31.89 | -0.69% | 3,296,300 |
| Apr 9, 2007 | $32.47 | $32.60 | $31.54 | $32.11 | -1.29% | 3,822,300 |
| Apr 2, 2007 | $31.28 | $32.61 | $31.15 | $32.53 | +4.06% | 2,036,200 |
| Mar 26, 2007 | $31.83 | $31.93 | $30.61 | $31.26 | -2.04% | 3,976,700 |
| Mar 19, 2007 | $31.07 | $32.39 | $30.88 | $31.91 | +3.57% | 2,111,974 |
| Mar 12, 2007 | $30.84 | $31.27 | $30.08 | $30.81 | -0.45% | 5,065,772 |
| Mar 5, 2007 | $31.19 | $31.26 | $29.63 | $30.95 | -1.40% | 7,636,426 |
| Feb 26, 2007 | $34.07 | $34.16 | $31.09 | $31.39 | -7.81% | 4,267,062 |
| Feb 20, 2007 | $33.67 | $34.52 | $33.24 | $34.05 | -0.61% | 3,126,700 |
| Feb 12, 2007 | $33.10 | $34.47 | $32.18 | $34.26 | +3.50% | 5,931,719 |
| Feb 5, 2007 | $33.78 | $34.25 | $31.81 | $33.10 | -2.01% | 4,219,800 |
| Jan 29, 2007 | $33.11 | $33.79 | $32.89 | $33.78 | +2.02% | 4,109,500 |
| Jan 22, 2007 | $32.81 | $33.16 | $32.33 | $33.11 | +1.22% | 3,112,000 |
| Jan 16, 2007 | $31.72 | $32.71 | $31.72 | $32.71 | +3.51% | 2,966,800 |
| Jan 8, 2007 | $30.36 | $31.68 | $30.10 | $31.60 | +4.08% | 3,097,600 |
| Jan 3, 2007 | $30.33 | $30.77 | $29.85 | $30.36 | +0.46% | 2,866,400 |
| Dec 26, 2006 | $29.27 | $30.22 | $29.27 | $30.22 | +3.74% | 1,714,100 |
| Dec 18, 2006 | $30.18 | $30.23 | $28.97 | $29.13 | -3.09% | 1,555,400 |
| Dec 11, 2006 | $29.87 | $30.22 | $29.41 | $30.06 | +0.67% | 2,278,000 |
| Dec 4, 2006 | $29.35 | $31.00 | $29.31 | $29.86 | +2.86% | 2,282,100 |
| Nov 27, 2006 | $29.08 | $29.66 | $28.40 | $29.03 | -0.68% | 2,774,900 |
| Nov 20, 2006 | $28.31 | $29.40 | $28.31 | $29.23 | +3.54% | 1,421,800 |
| Nov 13, 2006 | $27.42 | $28.34 | $27.23 | $28.23 | +2.92% | 2,165,300 |
| Nov 6, 2006 | $27.50 | $27.85 | $27.16 | $27.43 | -0.11% | 2,268,800 |
| Oct 30, 2006 | $28.01 | $28.90 | $27.06 | $27.46 | -2.45% | 3,320,400 |
| Oct 23, 2006 | $27.65 | $28.30 | $27.57 | $28.15 | +1.40% | 1,832,700 |
| Oct 16, 2006 | $27.75 | $28.00 | $27.35 | $27.76 | -0.22% | 1,745,700 |
| Oct 9, 2006 | $27.75 | $27.94 | $27.40 | $27.82 | +0.07% | 4,013,200 |
| Oct 2, 2006 | $26.65 | $27.91 | $26.36 | $27.80 | +3.96% | 3,278,300 |
| Sep 25, 2006 | $26.38 | $26.82 | $25.99 | $26.74 | +1.52% | 2,141,200 |
| Sep 18, 2006 | $26.48 | $27.03 | $25.90 | $26.34 | -1.01% | 2,045,300 |
| Sep 11, 2006 | $25.75 | $26.63 | $25.55 | $26.61 | +3.22% | 2,907,600 |
| Sep 5, 2006 | $25.46 | $25.83 | $25.25 | $25.78 | +1.38% | 1,455,700 |
| Aug 28, 2006 | $24.79 | $26.19 | $24.79 | $25.43 | +2.25% | 2,784,000 |
| Aug 21, 2006 | $24.76 | $25.07 | $24.65 | $24.87 | -0.16% | 1,515,100 |
| Aug 14, 2006 | $24.16 | $25.10 | $24.11 | $24.91 | +3.45% | 3,408,700 |
| Aug 7, 2006 | $24.45 | $24.55 | $23.56 | $24.08 | -1.47% | 2,537,400 |
| Jul 31, 2006 | $23.73 | $24.78 | $23.32 | $24.44 | +2.99% | 1,881,800 |
| Jul 24, 2006 | $22.91 | $23.74 | $22.89 | $23.73 | +4.40% | 1,745,100 |
| Jul 17, 2006 | $22.20 | $25.01 | $22.13 | $22.73 | +2.11% | 1,751,900 |
| Jul 10, 2006 | $22.53 | $22.95 | $22.16 | $22.26 | -1.42% | 2,206,800 |
| Jul 3, 2006 | $22.39 | $22.85 | $22.34 | $22.58 | +0.31% | 1,283,100 |
| Jun 26, 2006 | $21.43 | $22.71 | $21.43 | $22.51 | +5.29% | 3,398,800 |
| Jun 19, 2006 | $21.65 | $21.71 | $21.11 | $21.38 | -1.34% | 1,311,300 |
| Jun 12, 2006 | $21.85 | $21.85 | $21.06 | $21.67 | -0.60% | 2,581,300 |
| Jun 5, 2006 | $21.75 | $21.98 | $21.27 | $21.80 | +0.23% | 2,913,800 |
| May 30, 2006 | $21.25 | $21.77 | $20.71 | $21.75 | +2.35% | 2,279,200 |
| May 22, 2006 | $20.12 | $21.30 | $20.08 | $21.25 | +4.68% | 3,016,300 |
| May 15, 2006 | $19.95 | $20.66 | $19.76 | $20.30 | +1.75% | 2,408,700 |
| May 8, 2006 | $21.34 | $21.66 | $19.67 | $19.95 | -6.29% | 2,472,700 |
| May 1, 2006 | $21.53 | $21.72 | $20.75 | $21.29 | -1.07% | 2,386,200 |
| Apr 24, 2006 | $21.64 | $22.00 | $21.20 | $21.52 | -0.46% | 2,713,500 |
| Apr 17, 2006 | $20.96 | $21.99 | $20.88 | $21.62 | +3.15% | 2,020,800 |
| Apr 10, 2006 | $21.45 | $21.50 | $20.85 | $20.96 | -2.28% | 1,655,300 |
| Apr 3, 2006 | $21.57 | $21.88 | $21.35 | $21.45 | -0.23% | 3,302,500 |
| Mar 27, 2006 | $23.15 | $23.15 | $21.50 | $21.50 | -6.89% | 5,726,500 |
| Mar 20, 2006 | $23.50 | $23.50 | $22.46 | $23.09 | -1.58% | 1,245,900 |
| Mar 13, 2006 | $22.82 | $23.50 | $22.32 | $23.46 | +2.80% | 2,304,500 |
| Mar 6, 2006 | $22.25 | $22.82 | $22.06 | $22.82 | +3.26% | 1,373,900 |
| Feb 27, 2006 | $22.64 | $22.85 | $22.08 | $22.10 | -2.39% | 1,225,500 |
| Feb 21, 2006 | $22.69 | $22.98 | $22.36 | $22.64 | -0.44% | 832,600 |
| Feb 13, 2006 | $22.76 | $22.80 | $21.20 | $22.74 | +0.13% | 1,471,600 |
| Feb 6, 2006 | $22.96 | $23.49 | $21.79 | $22.71 | -0.53% | 2,384,400 |
| Jan 30, 2006 | $23.24 | $23.24 | $22.60 | $22.83 | -1.76% | 1,393,900 |
| Jan 23, 2006 | $22.53 | $23.26 | $22.52 | $23.24 | +3.75% | 1,272,700 |
| Jan 17, 2006 | $22.40 | $23.03 | $21.90 | $22.40 | 0.00% | 882,900 |
| Jan 9, 2006 | $22.55 | $23.11 | $22.25 | $22.40 | -1.28% | 1,518,600 |
| Jan 3, 2006 | $21.50 | $22.74 | $21.15 | $22.69 | – | 1,276,200 |