Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 22.10 22.10 21.79 21.91 53,850 -0.13(-0.59%)
May 29, 2008 22.15 22.15 21.89 22.04 73,673 -0.02(-0.09%)
May 28, 2008 22.06 22.07 22.06 22.06 9,370 +0.00(+0.00%)
May 27, 2008 22.00 22.12 22.00 22.06 85,260 +0.06(+0.27%)
May 26, 2008 22.19 22.19 22.00 22.00 16,150 -0.09(-0.41%)
May 23, 2008 21.90 22.09 21.81 22.09 82,215 +0.19(+0.87%)
May 22, 2008 22.37 22.37 21.90 21.90 86,000 -0.22(-0.99%)
May 21, 2008 22.00 22.12 21.60 22.12 7,813 +0.12(+0.55%)
May 20, 2008 22.46 22.46 22.00 22.00 3,884 +0.50(+2.33%)
May 19, 2008 21.50 21.53 21.50 21.50 3,014 +0.00(+0.00%)
May 16, 2008 21.50 21.53 21.50 21.50 3,014 +0.00(+0.00%)
May 15, 2008 21.75 21.75 21.50 21.50 5,084 -0.13(-0.60%)
May 14, 2008 21.69 21.69 21.30 21.63 6,515 -0.06(-0.28%)
May 13, 2008 21.45 21.84 21.18 21.69 4,770 -0.16(-0.73%)
May 12, 2008 21.72 21.85 21.50 21.85 7,350 +0.12(+0.55%)
May 09, 2008 21.47 21.75 21.02 21.73 7,575 -0.08(-0.37%)
May 08, 2008 22.11 22.12 21.73 21.81 10,467 -0.40(-1.80%)
May 07, 2008 22.23 22.23 22.21 22.21 527 -0.02(-0.09%)
May 06, 2008 22.40 22.41 22.23 22.23 6,393 -0.27(-1.20%)
May 05, 2008 22.80 22.80 22.29 22.50 15,417 -0.29(-1.27%)
May 02, 2008 22.50 22.96 22.79 22.79 20,356 +0.05(+0.22%)
May 01, 2008 21.16 22.74 22.74 22.74 27,477 +1.84(+8.80%)
Apr 30, 2008 21.00 21.10 20.90 20.90 74,637 -0.10(-0.48%)
Apr 29, 2008 21.05 21.10 21.00 21.00 28,038 -0.24(-1.13%)
Apr 28, 2008 20.50 21.24 20.50 21.24 16,500 +0.69(+3.36%)
Apr 25, 2008 20.50 20.55 20.50 20.55 8,170 +0.00(+0.00%)
Apr 24, 2008 20.40 20.55 20.40 20.55 7,694 +0.15(+0.74%)
Apr 23, 2008 20.52 20.54 20.40 20.40 49,634 +0.25(+1.24%)
Apr 22, 2008 20.41 20.41 19.76 20.15 190,250 -0.26(-1.27%)
Apr 21, 2008 20.84 20.84 20.33 20.41 3,100 -0.44(-2.11%)
Apr 18, 2008 21.00 21.00 20.71 20.85 12,300 -0.05(-0.24%)
Apr 17, 2008 20.92 21.01 20.83 20.90 3,232 -0.20(-0.95%)
Apr 16, 2008 21.10 21.14 20.05 21.10 24,511 +0.00(+0.00%)
Apr 15, 2008 21.10 21.11 20.96 21.10 5,720 +0.00(+0.00%)
Apr 14, 2008 21.33 21.33 21.00 21.10 26,831 -0.08(-0.38%)
Apr 11, 2008 21.12 21.23 21.10 21.18 6,500 +0.00(+0.00%)
Apr 10, 2008 21.11 21.21 21.09 21.18 22,700 +0.20(+0.95%)
Apr 09, 2008 20.95 21.20 20.74 20.98 101,543 +0.04(+0.19%)
Apr 08, 2008 21.55 21.55 20.76 20.94 19,255 -0.71(-3.28%)
Apr 07, 2008 21.82 21.82 21.65 21.65 6,601 -0.35(-1.59%)
Apr 04, 2008 22.17 22.25 21.86 22.00 19,198 -0.15(-0.68%)
Apr 03, 2008 22.34 22.34 21.75 22.15 7,500 -0.11(-0.49%)
Apr 02, 2008 22.07 22.26 21.67 22.26 9,700 +0.46(+2.11%)
Apr 01, 2008 22.12 22.12 21.80 21.80 7,722 -0.15(-0.68%)
Mar 31, 2008 22.15 22.15 21.92 21.95 14,750 -0.38(-1.70%)
Mar 28, 2008 22.90 22.90 22.25 22.33 10,120 -0.65(-2.83%)
Mar 27, 2008 22.98 22.98 22.98 22.98 0 +0.00(+0.00%)
Mar 26, 2008 23.47 23.47 22.90 22.98 53,510 -0.78(-3.28%)
Mar 25, 2008 23.95 23.95 22.85 23.76 4,480 +0.90(+3.94%)
Mar 24, 2008 22.70 22.98 22.60 22.86 438,165 +0.01(+0.04%)
Mar 21, 2008 22.28 22.85 22.28 22.85 10,400 +0.00(+0.00%)
Mar 20, 2008 22.28 22.85 22.28 22.85 10,400 +0.57(+2.56%)
Mar 19, 2008 22.31 22.32 22.28 22.28 3,800 -0.02(-0.09%)
Mar 18, 2008 22.34 22.34 22.10 22.30 42,478 -0.12(-0.54%)
Mar 17, 2008 22.50 22.64 21.51 22.42 47,100 -0.56(-2.44%)
Mar 14, 2008 22.99 22.99 22.98 22.98 30,850 +0.12(+0.52%)
Mar 13, 2008 22.81 22.86 22.71 22.86 6,400 -0.06(-0.26%)
Mar 12, 2008 23.26 23.26 22.85 22.92 188,107 -0.32(-1.38%)
Mar 11, 2008 23.27 23.28 23.24 23.24 5,970 -0.13(-0.56%)
Mar 10, 2008 23.37 23.37 23.37 23.37 500 -0.13(-0.55%)
Mar 07, 2008 23.50 23.50 23.28 23.50 3,514 +0.01(+0.04%)
Mar 06, 2008 23.50 23.55 23.49 23.49 81,915 -0.11(-0.47%)
Mar 05, 2008 23.69 23.69 23.36 23.60 10,454 -0.10(-0.42%)
Mar 04, 2008 23.85 23.85 23.64 23.70 22,500 -0.15(-0.63%)
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.