Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 19.54 19.80 19.42 19.42 6,175,201 -0.19(-0.95%)
Jun 27, 2008 19.82 19.98 19.36 19.60 11,665,658 -0.29(-1.44%)
Jun 26, 2008 19.63 20.21 19.62 19.89 10,687,059 -0.03(-0.16%)
Jun 25, 2008 19.55 20.19 19.47 19.92 6,108,542 +0.30(+1.55%)
Jun 24, 2008 19.65 19.84 19.49 19.62 8,448,810 -0.25(-1.25%)
Jun 23, 2008 20.28 20.31 19.83 19.87 6,882,790 -0.24(-1.20%)
Jun 20, 2008 20.36 20.60 20.00 20.11 7,393,081 -0.54(-2.62%)
Jun 19, 2008 20.16 20.73 20.09 20.65 4,283,794 +0.41(+2.02%)
Jun 18, 2008 20.43 20.46 20.15 20.24 4,817,161 -0.27(-1.33%)
Jun 17, 2008 20.91 20.95 20.49 20.51 3,846,583 -0.39(-1.87%)
Jun 16, 2008 20.95 21.05 20.42 20.90 4,242,350 +0.01(+0.06%)
Jun 13, 2008 20.65 20.90 20.49 20.89 4,300,447 +0.48(+2.37%)
Jun 12, 2008 20.46 20.76 20.24 20.41 6,979,050 +0.22(+1.08%)
Jun 11, 2008 20.59 20.75 20.12 20.19 8,426,141 -0.47(-2.28%)
Jun 10, 2008 20.80 21.03 20.55 20.66 6,661,768 -0.04(-0.18%)
Jun 09, 2008 20.59 20.80 20.27 20.70 8,692,487 +0.11(+0.51%)
Jun 06, 2008 20.95 21.04 20.36 20.59 11,195,615 -0.52(-2.44%)
Jun 05, 2008 20.88 21.16 20.76 21.11 7,105,984 +0.24(+1.16%)
Jun 04, 2008 20.85 21.18 20.71 20.86 7,185,895 -0.01(-0.06%)
Jun 03, 2008 21.09 21.32 20.81 20.88 7,018,168 -0.10(-0.47%)
Jun 02, 2008 21.29 21.33 20.85 20.98 6,797,587 -0.47(-2.20%)
May 30, 2008 21.73 21.85 21.40 21.45 5,580,942 -0.29(-1.31%)
May 29, 2008 21.49 21.95 21.37 21.73 4,606,490 +0.35(+1.63%)
May 28, 2008 21.59 21.68 21.26 21.39 3,960,319 -0.10(-0.46%)
May 27, 2008 21.42 21.54 21.17 21.49 5,028,461 +0.31(+1.47%)
May 26, 2008 21.55 21.69 21.06 21.18 8,840,052 +0.00(+0.00%)
May 23, 2008 21.55 21.69 21.06 21.18 8,840,052 -0.47(-2.18%)
May 22, 2008 22.37 22.51 21.58 21.65 9,798,174 -0.80(-3.57%)
May 21, 2008 22.65 22.82 22.39 22.45 5,337,092 -0.01(-0.06%)
May 20, 2008 22.47 22.78 22.35 22.46 2,685,683 -0.06(-0.25%)
May 19, 2008 22.68 22.72 22.40 22.52 3,542,698 -0.17(-0.74%)
May 16, 2008 22.97 22.97 22.45 22.68 3,779,577 -0.19(-0.81%)
May 15, 2008 22.49 22.93 22.44 22.87 3,124,670 +0.29(+1.29%)
May 14, 2008 22.47 22.78 22.46 22.58 2,494,113 +0.03(+0.14%)
May 13, 2008 22.72 22.75 22.32 22.55 4,178,722 -0.17(-0.77%)
May 12, 2008 22.44 22.75 22.20 22.72 3,021,833 +0.40(+1.81%)
May 09, 2008 22.29 22.44 22.17 22.32 2,725,490 -0.22(-0.96%)
May 08, 2008 22.32 22.59 22.22 22.53 4,883,985 +0.33(+1.48%)
May 07, 2008 22.61 22.69 22.16 22.21 4,641,811 -0.42(-1.87%)
May 06, 2008 22.53 22.84 22.45 22.63 7,628,373 -0.04(-0.19%)
May 05, 2008 22.93 23.07 22.62 22.67 2,492,462 -0.37(-1.59%)
May 02, 2008 23.19 23.26 22.81 23.04 4,034,433 -0.06(-0.27%)
May 01, 2008 22.46 23.16 22.29 23.10 4,862,318 +0.52(+2.31%)
Apr 30, 2008 22.47 22.94 22.39 22.58 5,907,558 +0.20(+0.89%)
Apr 29, 2008 22.47 22.53 22.24 22.38 3,017,614 -0.15(-0.66%)
Apr 28, 2008 22.66 22.73 22.47 22.53 2,585,725 -0.13(-0.58%)
Apr 25, 2008 22.62 22.71 22.27 22.66 3,013,152 +0.03(+0.14%)
Apr 24, 2008 22.57 22.79 22.39 22.63 4,186,652 +0.11(+0.50%)
Apr 23, 2008 22.69 22.70 22.27 22.52 4,234,225 +0.06(+0.25%)
Apr 22, 2008 22.52 22.64 22.17 22.46 3,745,272 -0.18(-0.80%)
Apr 21, 2008 22.50 22.72 22.49 22.64 3,139,596 -0.17(-0.76%)
Apr 18, 2008 23.06 23.06 22.71 22.81 5,993,727 +0.18(+0.80%)
Apr 17, 2008 22.70 22.78 22.43 22.63 2,916,174 +0.03(+0.14%)
Apr 16, 2008 22.24 22.72 22.13 22.60 3,873,160 +0.48(+2.16%)
Apr 15, 2008 22.08 22.16 21.83 22.13 3,550,815 +0.12(+0.54%)
Apr 14, 2008 22.17 22.18 21.93 22.01 2,894,378 -0.06(-0.28%)
Apr 11, 2008 22.05 22.38 21.99 22.07 6,193,000 -0.19(-0.84%)
Apr 10, 2008 21.77 22.33 21.72 22.26 5,434,113 +0.35(+1.59%)
Apr 09, 2008 22.24 22.28 21.81 21.91 7,815,861 -0.32(-1.45%)
Apr 08, 2008 22.53 22.53 22.11 22.23 7,313,440 -0.11(-0.47%)
Apr 07, 2008 22.69 22.72 22.29 22.34 6,130,621 -0.25(-1.13%)
Apr 04, 2008 22.29 22.66 21.98 22.59 7,264,225 +0.38(+1.73%)
Apr 03, 2008 22.04 22.22 21.75 22.21 7,222,922 -0.04(-0.20%)
Apr 02, 2008 22.09 22.34 21.85 22.25 6,412,286 +0.12(+0.53%)
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.