Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 17.86 17.86 16.95 16.96 6,766,324 -0.84(-4.72%)
Jun 27, 2008 18.07 18.40 17.50 17.80 6,637,391 -0.28(-1.54%)
Jun 26, 2008 18.48 18.53 17.88 18.08 10,375,971 -0.66(-3.53%)
Jun 25, 2008 19.15 20.36 18.65 18.74 11,122,880 -0.11(-0.60%)
Jun 24, 2008 18.20 19.26 18.03 18.85 7,541,575 +0.66(+3.60%)
Jun 23, 2008 19.69 19.69 18.13 18.20 7,176,327 -1.33(-6.81%)
Jun 20, 2008 18.39 20.57 18.22 19.53 15,906,419 +0.52(+2.72%)
Jun 19, 2008 19.44 19.50 17.95 19.01 12,270,747 -0.26(-1.37%)
Jun 18, 2008 20.20 20.47 18.99 19.28 16,422,205 -1.50(-7.23%)
Jun 17, 2008 21.35 21.51 20.77 20.78 11,447,038 -0.41(-1.94%)
Jun 16, 2008 20.26 21.39 19.98 21.19 7,374,263 +0.83(+4.06%)
Jun 13, 2008 21.43 21.51 19.76 20.36 12,906,677 -0.75(-3.57%)
Jun 12, 2008 21.35 22.41 20.80 21.12 7,187,395 -0.17(-0.78%)
Jun 11, 2008 22.50 22.74 21.28 21.28 6,511,227 -1.48(-6.51%)
Jun 10, 2008 22.90 23.48 22.07 22.76 6,976,986 +0.34(+1.50%)
Jun 09, 2008 23.38 23.46 22.04 22.43 5,776,749 -0.94(-4.02%)
Jun 06, 2008 24.05 24.15 23.28 23.37 6,435,495 -1.21(-4.93%)
Jun 05, 2008 23.99 24.70 23.99 24.58 3,661,437 +0.52(+2.14%)
Jun 04, 2008 23.98 24.63 23.95 24.06 3,791,087 -0.05(-0.19%)
Jun 03, 2008 24.17 24.56 23.74 24.11 5,785,198 -0.01(-0.05%)
Jun 02, 2008 24.39 24.50 23.98 24.12 3,769,721 -0.48(-1.96%)
May 30, 2008 24.46 24.78 24.43 24.60 3,930,879 +0.12(+0.49%)
May 29, 2008 23.64 24.96 23.61 24.48 4,159,999 +0.89(+3.76%)
May 28, 2008 24.67 24.67 23.19 23.60 5,625,553 -0.93(-3.80%)
May 27, 2008 24.66 24.78 24.21 24.53 4,066,482 +0.13(+0.52%)
May 26, 2008 24.60 24.75 24.29 24.41 0 +0.00(+0.00%)
May 23, 2008 24.60 24.75 24.29 24.41 3,393,098 -0.29(-1.18%)
May 22, 2008 24.09 24.97 24.04 24.70 2,592,534 +0.52(+2.16%)
May 21, 2008 24.62 24.87 23.96 24.17 3,442,597 -0.39(-1.59%)
May 20, 2008 25.34 25.34 24.50 24.56 3,235,494 -0.89(-3.51%)
May 19, 2008 25.36 25.89 25.23 25.46 2,282,679 +0.09(+0.34%)
May 16, 2008 25.97 26.03 25.15 25.37 2,966,625 -0.67(-2.59%)
May 15, 2008 26.28 26.28 25.55 26.05 3,181,232 -0.08(-0.30%)
May 14, 2008 26.15 26.60 25.97 26.13 2,968,131 +0.15(+0.59%)
May 13, 2008 26.34 26.42 25.86 25.97 3,332,291 -0.29(-1.11%)
May 12, 2008 25.87 26.30 25.69 26.26 2,906,910 +0.55(+2.14%)
May 09, 2008 25.42 26.30 25.22 25.72 5,376,299 +0.03(+0.10%)
May 08, 2008 26.01 26.17 25.65 25.69 7,566,738 -0.28(-1.07%)
May 07, 2008 26.73 26.79 25.89 25.97 6,323,925 -0.71(-2.65%)
May 06, 2008 25.54 26.88 25.17 26.68 7,612,201 +1.05(+4.11%)
May 05, 2008 25.76 26.02 25.50 25.62 4,861,382 +0.55(+2.19%)
May 02, 2008 25.01 25.64 24.84 25.07 6,634,295 +0.38(+1.55%)
May 01, 2008 23.08 24.69 22.96 24.69 5,696,126 +1.71(+7.43%)
Apr 30, 2008 23.29 23.58 22.86 22.98 2,193,539 -0.29(-1.25%)
Apr 29, 2008 23.38 23.74 23.00 23.27 2,880,528 -0.26(-1.12%)
Apr 28, 2008 22.83 23.86 22.70 23.54 4,442,673 +0.56(+2.45%)
Apr 25, 2008 22.72 23.05 22.33 22.98 4,812,629 +0.41(+1.82%)
Apr 24, 2008 21.53 22.74 21.53 22.57 3,808,084 +1.13(+5.28%)
Apr 23, 2008 21.77 21.83 21.26 21.43 4,106,807 -0.13(-0.58%)
Apr 22, 2008 21.86 22.12 21.49 21.56 5,612,978 -0.40(-1.81%)
Apr 21, 2008 22.96 23.00 21.90 21.96 5,576,650 -0.56(-2.47%)
Apr 18, 2008 23.17 23.58 22.47 22.51 8,394,414 -0.29(-1.28%)
Apr 17, 2008 22.16 23.02 21.46 22.80 9,818,586 -0.06(-0.26%)
Apr 16, 2008 22.69 22.94 22.30 22.86 7,677,314 +0.57(+2.55%)
Apr 15, 2008 22.59 22.79 21.99 22.29 8,703,992 +0.24(+1.11%)
Apr 14, 2008 22.78 22.78 21.90 22.05 8,640,911 -0.78(-3.42%)
Apr 11, 2008 22.98 23.53 22.68 22.83 5,334,194 -0.38(-1.65%)
Apr 10, 2008 23.25 23.69 22.88 23.21 2,976,414 -0.08(-0.34%)
Apr 09, 2008 23.98 24.11 23.23 23.29 2,801,015 -0.62(-2.60%)
Apr 08, 2008 24.24 24.37 23.83 23.92 3,218,559 -0.57(-2.32%)
Apr 07, 2008 24.12 24.94 23.92 24.48 4,113,755 +0.60(+2.49%)
Apr 04, 2008 24.66 24.66 23.75 23.89 4,074,878 -0.68(-2.75%)
Apr 03, 2008 24.34 24.69 23.87 24.56 3,460,090 +0.03(+0.11%)
Apr 02, 2008 25.17 25.50 24.39 24.54 3,420,165 -0.42(-1.68%)
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.