Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 21.57 22.36 21.57 21.85 6,226,032 +0.84(+3.98%)
Jun 27, 2008 21.26 21.41 20.99 21.02 2,974,989 -0.33(-1.53%)
Jun 26, 2008 21.72 21.72 21.33 21.34 4,103,089 -0.60(-2.74%)
Jun 25, 2008 21.87 22.15 21.56 21.95 2,358,293 +0.05(+0.21%)
Jun 24, 2008 21.76 21.92 21.72 21.90 2,295,289 +0.05(+0.24%)
Jun 23, 2008 21.92 21.97 21.78 21.85 1,887,138 +0.02(+0.09%)
Jun 20, 2008 22.07 22.10 21.68 21.83 3,207,714 -0.27(-1.24%)
Jun 19, 2008 21.99 22.15 21.88 22.10 2,419,627 +0.22(+0.98%)
Jun 18, 2008 21.92 22.12 21.72 21.89 2,718,913 -0.16(-0.74%)
Jun 17, 2008 22.44 22.47 22.01 22.05 4,427,290 -0.34(-1.52%)
Jun 16, 2008 22.51 22.77 22.17 22.39 3,395,498 -0.24(-1.04%)
Jun 13, 2008 22.31 22.69 22.31 22.62 4,115,103 +0.81(+3.71%)
Jun 12, 2008 21.81 22.04 21.68 21.82 3,521,569 +0.19(+0.88%)
Jun 11, 2008 21.59 21.66 21.44 21.63 3,046,857 -0.16(-0.72%)
Jun 10, 2008 21.70 21.92 21.32 21.78 2,712,227 +0.22(+1.00%)
Jun 09, 2008 21.34 21.62 21.34 21.57 2,207,179 +0.23(+1.07%)
Jun 06, 2008 21.68 21.72 21.29 21.34 3,574,144 -0.48(-2.19%)
Jun 05, 2008 21.85 21.88 21.61 21.82 2,374,784 -0.07(-0.33%)
Jun 04, 2008 21.61 21.94 21.61 21.89 2,199,585 +0.20(+0.93%)
Jun 03, 2008 21.78 21.87 21.55 21.68 2,934,015 -0.03(-0.15%)
Jun 02, 2008 21.74 21.85 21.55 21.72 2,375,776 -0.15(-0.69%)
May 30, 2008 21.63 21.93 21.59 21.87 2,697,795 +0.18(+0.81%)
May 29, 2008 21.39 21.80 21.33 21.69 3,106,951 +0.20(+0.94%)
May 28, 2008 21.68 21.72 21.36 21.49 3,961,078 -0.10(-0.48%)
May 27, 2008 21.48 21.66 21.40 21.59 2,717,515 +0.16(+0.76%)
May 26, 2008 21.74 21.78 21.38 21.43 0 +0.00(+0.00%)
May 23, 2008 21.74 21.78 21.38 21.43 3,839,612 -0.39(-1.77%)
May 22, 2008 21.40 21.89 21.40 21.82 3,735,919 +0.33(+1.52%)
May 21, 2008 21.72 21.91 21.46 21.49 5,561,889 -0.18(-0.84%)
May 20, 2008 21.91 21.91 21.44 21.67 6,829,367 -0.34(-1.54%)
May 19, 2008 23.19 23.77 21.82 22.01 9,494,394 -1.47(-6.26%)
May 16, 2008 23.27 23.50 23.14 23.48 2,630,988 +0.18(+0.76%)
May 15, 2008 23.38 23.51 23.26 23.30 2,894,854 -0.17(-0.72%)
May 14, 2008 23.45 23.60 23.34 23.47 2,824,366 +0.13(+0.56%)
May 13, 2008 23.47 23.51 23.22 23.34 1,667,724 -0.03(-0.11%)
May 12, 2008 23.12 23.42 23.08 23.37 1,579,642 +0.25(+1.07%)
May 09, 2008 22.93 23.23 22.86 23.12 994,312 +0.04(+0.17%)
May 08, 2008 23.05 23.13 22.80 23.08 2,066,075 +0.24(+1.03%)
May 07, 2008 23.12 23.23 22.83 22.85 1,902,168 -0.37(-1.60%)
May 06, 2008 23.04 23.24 22.91 23.22 1,700,704 +0.14(+0.59%)
May 05, 2008 23.22 23.26 22.91 23.08 1,615,918 -0.12(-0.53%)
May 02, 2008 23.45 23.51 23.13 23.21 1,680,975 -0.11(-0.48%)
May 01, 2008 22.58 23.36 22.58 23.32 2,827,474 +0.59(+2.59%)
Apr 30, 2008 22.83 23.06 22.71 22.73 2,243,387 +0.00(+0.00%)
Apr 29, 2008 22.62 22.83 22.54 22.73 2,442,192 +0.17(+0.75%)
Apr 28, 2008 22.60 22.85 22.49 22.56 1,682,131 -0.08(-0.35%)
Apr 25, 2008 22.69 22.72 22.42 22.64 1,784,596 +0.01(+0.06%)
Apr 24, 2008 22.55 22.76 22.38 22.62 1,856,012 +0.09(+0.41%)
Apr 23, 2008 22.60 22.75 22.40 22.53 1,236,879 +0.04(+0.17%)
Apr 22, 2008 22.68 22.80 22.40 22.49 1,620,970 -0.33(-1.43%)
Apr 21, 2008 22.93 22.99 22.63 22.82 2,006,410 -0.18(-0.77%)
Apr 18, 2008 23.12 23.22 22.87 23.00 2,644,584 +0.21(+0.92%)
Apr 17, 2008 22.53 22.85 22.53 22.79 3,064,031 +0.37(+1.66%)
Apr 16, 2008 22.04 22.43 21.96 22.42 2,992,109 +0.38(+1.72%)
Apr 15, 2008 21.87 22.10 21.80 22.04 1,665,758 +0.21(+0.96%)
Apr 14, 2008 21.89 22.03 21.78 21.83 1,427,032 +0.01(+0.03%)
Apr 11, 2008 21.61 21.92 21.61 21.82 2,461,024 +0.04(+0.18%)
Apr 10, 2008 21.93 22.12 21.75 21.78 2,459,474 -0.31(-1.39%)
Apr 09, 2008 21.89 22.29 21.89 22.09 1,818,425 +0.05(+0.21%)
Apr 08, 2008 22.18 22.22 21.98 22.04 2,212,920 -0.24(-1.08%)
Apr 07, 2008 22.43 22.44 22.17 22.29 1,777,852 -0.03(-0.15%)
Apr 04, 2008 21.95 22.37 21.93 22.32 2,671,524 +0.41(+1.85%)
Apr 03, 2008 22.34 22.34 21.86 21.91 4,240,618 -0.59(-2.64%)
Apr 02, 2008 22.52 22.70 22.45 22.51 2,235,774 -0.03(-0.14%)
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.