Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 21.38 21.50 21.24 21.39 444,136 +0.57(+2.71%)
Jun 27, 2008 20.75 20.99 20.67 20.83 539,345 -0.12(-0.57%)
Jun 26, 2008 21.45 21.55 20.94 20.95 368,571 -0.85(-3.88%)
Jun 25, 2008 21.49 21.90 21.49 21.79 625,528 +0.36(+1.69%)
Jun 24, 2008 21.39 21.65 21.30 21.43 568,623 -0.04(-0.20%)
Jun 23, 2008 21.05 21.57 21.04 21.47 293,664 +0.21(+0.99%)
Jun 20, 2008 21.32 21.41 21.10 21.26 671,267 -0.68(-3.11%)
Jun 19, 2008 22.21 22.26 21.76 21.95 362,530 -0.32(-1.43%)
Jun 18, 2008 22.21 22.36 22.19 22.27 380,821 -0.25(-1.12%)
Jun 17, 2008 22.82 22.82 22.48 22.52 224,638 -0.26(-1.15%)
Jun 16, 2008 22.53 22.78 22.41 22.78 329,798 +0.28(+1.24%)
Jun 13, 2008 22.21 22.56 22.17 22.50 264,470 -0.07(-0.33%)
Jun 12, 2008 22.63 22.64 22.41 22.58 293,055 -0.01(-0.05%)
Jun 11, 2008 22.74 22.85 22.59 22.59 376,030 -0.00(-0.01%)
Jun 10, 2008 22.62 22.71 22.57 22.59 188,730 -0.02(-0.08%)
Jun 09, 2008 23.08 23.12 22.51 22.61 368,853 +0.06(+0.27%)
Jun 06, 2008 22.70 22.79 22.54 22.55 366,690 -0.60(-2.60%)
Jun 05, 2008 22.87 23.28 22.85 23.15 464,045 +0.09(+0.40%)
Jun 04, 2008 23.03 23.13 22.94 23.06 339,326 -0.05(-0.20%)
Jun 03, 2008 22.94 23.13 22.85 23.11 465,658 +0.15(+0.67%)
Jun 02, 2008 22.91 23.01 22.70 22.95 494,942 -0.33(-1.42%)
May 30, 2008 23.36 23.44 23.16 23.28 551,048 -0.46(-1.93%)
May 29, 2008 23.58 23.74 23.43 23.74 261,932 +0.22(+0.92%)
May 28, 2008 23.45 23.53 23.09 23.52 512,682 +0.15(+0.62%)
May 27, 2008 23.34 23.49 23.24 23.38 448,209 -0.09(-0.39%)
May 26, 2008 23.71 23.71 23.43 23.47 0 +0.00(+0.00%)
May 23, 2008 23.71 23.71 23.43 23.47 354,496 +0.04(+0.17%)
May 22, 2008 23.28 23.63 23.28 23.43 359,500 -0.12(-0.52%)
May 21, 2008 23.76 23.87 23.51 23.55 336,891 -0.03(-0.13%)
May 20, 2008 23.82 23.90 23.52 23.58 273,236 -0.15(-0.65%)
May 19, 2008 23.86 23.91 23.73 23.74 517,930 -0.52(-2.14%)
May 16, 2008 23.94 24.34 23.84 24.26 839,011 +0.40(+1.68%)
May 15, 2008 23.89 23.97 23.70 23.86 634,890 -0.35(-1.43%)
May 14, 2008 24.15 24.35 23.94 24.20 448,591 -0.17(-0.68%)
May 13, 2008 24.21 24.40 24.09 24.37 300,757 -0.01(-0.05%)
May 12, 2008 24.40 24.48 24.10 24.38 308,494 -0.10(-0.40%)
May 09, 2008 24.27 24.68 24.23 24.48 205,561 +0.03(+0.13%)
May 08, 2008 24.25 24.50 24.19 24.45 365,133 +0.15(+0.62%)
May 07, 2008 23.80 24.43 23.74 24.30 1,112,254 +0.23(+0.95%)
May 06, 2008 23.52 24.07 23.52 24.07 519,652 +0.35(+1.47%)
May 05, 2008 22.54 23.76 22.97 23.72 351,815 +0.07(+0.29%)
May 02, 2008 23.51 23.69 23.29 23.65 490,264 +0.01(+0.03%)
May 01, 2008 23.51 23.78 23.47 23.65 409,206 +0.31(+1.34%)
Apr 30, 2008 23.56 23.73 23.32 23.33 330,591 -0.27(-1.13%)
Apr 29, 2008 23.59 23.79 23.41 23.60 454,039 -0.68(-2.80%)
Apr 28, 2008 24.09 24.42 24.09 24.28 260,880 -0.05(-0.22%)
Apr 25, 2008 24.61 24.61 24.14 24.33 476,596 -0.49(-1.97%)
Apr 24, 2008 24.56 24.91 24.40 24.82 367,869 +0.27(+1.12%)
Apr 23, 2008 24.51 24.61 24.37 24.55 205,473 +0.06(+0.26%)
Apr 22, 2008 24.48 24.53 24.35 24.48 195,681 +0.00(+0.00%)
Apr 21, 2008 24.56 24.59 24.39 24.48 373,541 -0.38(-1.52%)
Apr 18, 2008 24.88 24.90 24.68 24.86 356,726 +0.48(+1.99%)
Apr 17, 2008 24.19 24.48 24.14 24.37 437,529 +0.25(+1.05%)
Apr 16, 2008 23.64 24.18 23.64 24.12 316,752 +0.81(+3.49%)
Apr 15, 2008 23.29 23.43 23.23 23.31 202,764 +0.19(+0.83%)
Apr 14, 2008 23.29 23.33 23.08 23.11 338,261 -0.16(-0.70%)
Apr 11, 2008 23.50 23.56 23.24 23.28 256,441 -0.08(-0.33%)
Apr 10, 2008 23.40 23.54 23.32 23.36 365,975 +0.24(+1.03%)
Apr 09, 2008 23.17 23.31 23.11 23.12 248,300 -0.25(-1.07%)
Apr 08, 2008 23.21 23.37 23.09 23.37 197,795 -0.05(-0.20%)
Apr 07, 2008 23.40 23.42 23.17 23.41 354,483 -0.03(-0.12%)
Apr 04, 2008 23.34 23.48 23.26 23.44 269,439 +0.04(+0.19%)
Apr 03, 2008 23.15 23.42 23.09 23.40 430,989 +0.15(+0.66%)
Apr 02, 2008 23.48 23.48 23.16 23.24 414,049 -0.42(-1.79%)
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.