Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2008 23.44 23.67 23.34 23.67 461,566 +0.27(+1.15%)
Mar 31, 2008 23.10 23.53 23.04 23.40 1,056,311 +0.64(+2.80%)
Mar 28, 2008 22.52 23.02 22.52 22.76 432,126 -0.12(-0.54%)
Mar 27, 2008 22.91 22.97 22.77 22.89 539,963 +0.50(+2.25%)
Mar 26, 2008 22.09 22.38 22.04 22.38 1,116,540 -0.48(-2.12%)
Mar 25, 2008 22.61 22.87 22.51 22.87 1,385,996 -0.82(-3.48%)
Mar 24, 2008 23.14 23.85 23.14 23.69 364,330 +0.46(+1.99%)
Mar 21, 2008 23.14 23.30 22.96 23.23 455,486 +0.00(+0.00%)
Mar 20, 2008 23.14 23.30 22.96 23.23 455,486 +0.11(+0.48%)
Mar 19, 2008 23.13 23.53 22.99 23.12 1,131,879 -0.76(-3.18%)
Mar 18, 2008 23.57 24.04 23.51 23.88 1,476,219 +0.47(+2.01%)
Mar 17, 2008 23.19 23.72 23.01 23.41 1,564,892 -0.46(-1.93%)
Mar 14, 2008 24.46 24.46 23.73 23.87 550,549 -0.70(-2.84%)
Mar 13, 2008 24.64 24.68 24.35 24.57 809,189 +0.59(+2.46%)
Mar 12, 2008 24.22 24.42 23.97 23.98 588,720 +0.28(+1.20%)
Mar 11, 2008 23.69 23.72 23.49 23.69 536,742 +0.31(+1.32%)
Mar 10, 2008 23.31 23.45 23.19 23.38 755,162 +0.60(+2.64%)
Mar 07, 2008 22.90 22.98 22.60 22.78 263,431 -0.05(-0.20%)
Mar 06, 2008 22.86 22.90 22.78 22.83 192,984 +0.00(+0.00%)
Mar 05, 2008 22.70 22.88 22.62 22.83 726,447 -0.74(-3.15%)
Mar 04, 2008 23.25 23.57 23.18 23.57 449,688 +0.23(+0.99%)
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.