Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 21.32 21.82 20.91 20.94 464,293 -0.49(-2.29%)
Jun 27, 2008 20.28 21.61 20.10 21.43 1,352,005 +1.18(+5.83%)
Jun 26, 2008 20.13 20.46 19.88 20.25 248,072 -0.16(-0.78%)
Jun 25, 2008 20.10 20.53 19.86 20.41 416,003 +0.27(+1.34%)
Jun 24, 2008 19.81 20.20 19.53 20.14 247,197 +0.11(+0.55%)
Jun 23, 2008 20.45 20.60 19.98 20.03 193,304 -0.36(-1.77%)
Jun 20, 2008 20.97 20.97 20.31 20.39 430,735 -0.66(-3.14%)
Jun 19, 2008 20.06 21.05 19.94 21.05 305,312 +0.99(+4.94%)
Jun 18, 2008 20.05 20.24 19.90 20.06 153,171 +0.05(+0.25%)
Jun 17, 2008 20.04 20.09 19.79 20.01 163,907 -0.03(-0.15%)
Jun 16, 2008 19.77 20.17 19.50 20.04 183,056 +0.27(+1.37%)
Jun 13, 2008 20.03 20.29 19.55 19.77 346,689 -0.23(-1.15%)
Jun 12, 2008 19.68 20.31 19.68 20.00 160,901 +0.34(+1.73%)
Jun 11, 2008 20.08 20.08 19.63 19.66 171,060 -0.43(-2.14%)
Jun 10, 2008 20.03 20.29 19.90 20.09 173,333 +0.00(+0.00%)
Jun 09, 2008 20.23 20.44 19.92 20.09 238,079 -0.16(-0.79%)
Jun 06, 2008 20.64 20.96 20.21 20.25 261,921 -0.87(-4.12%)
Jun 05, 2008 20.79 21.33 20.59 21.12 385,117 +0.23(+1.10%)
Jun 04, 2008 21.06 21.24 20.82 20.89 258,078 -0.21(-1.00%)
Jun 03, 2008 21.74 21.76 20.85 21.10 382,535 -0.71(-3.26%)
Jun 02, 2008 21.74 22.08 21.44 21.81 353,815 +0.25(+1.16%)
May 30, 2008 21.42 21.56 21.23 21.56 615,491 +0.15(+0.70%)
May 29, 2008 20.69 21.49 20.69 21.41 258,109 +0.62(+2.98%)
May 28, 2008 21.48 21.48 20.70 20.79 363,137 -0.47(-2.21%)
May 27, 2008 21.23 21.48 21.00 21.26 414,428 +0.24(+1.14%)
May 26, 2008 20.47 21.40 20.40 21.02 1,868,590 +0.00(+0.00%)
May 23, 2008 20.47 21.40 20.40 21.02 1,868,590 +1.35(+6.86%)
May 22, 2008 19.72 19.85 19.32 19.67 357,840 -0.11(-0.56%)
May 21, 2008 20.00 20.20 19.67 19.78 196,668 -0.20(-1.00%)
May 20, 2008 20.17 20.35 19.82 19.98 230,909 -0.29(-1.43%)
May 19, 2008 20.50 20.69 20.15 20.27 403,006 -0.20(-0.98%)
May 16, 2008 20.70 20.70 20.15 20.47 186,173 -0.16(-0.78%)
May 15, 2008 20.09 20.85 20.09 20.63 274,108 +0.54(+2.69%)
May 14, 2008 21.15 21.25 19.90 20.09 667,940 -1.43(-6.64%)
May 13, 2008 21.16 21.52 21.16 21.52 239,805 +0.42(+1.99%)
May 12, 2008 21.29 21.40 20.93 21.10 309,108 +0.18(+0.86%)
May 09, 2008 20.73 21.33 20.65 20.92 188,729 +0.15(+0.72%)
May 08, 2008 20.79 21.18 20.59 20.77 283,999 +0.07(+0.34%)
May 07, 2008 20.85 21.00 20.46 20.70 253,754 -0.06(-0.29%)
May 06, 2008 21.65 21.65 20.60 20.76 283,739 -0.91(-4.20%)
May 05, 2008 21.66 21.80 21.24 21.67 358,687 +0.43(+2.02%)
May 02, 2008 21.16 21.55 21.07 21.24 402,757 +0.26(+1.24%)
May 01, 2008 20.00 20.98 19.97 20.98 557,532 +1.31(+6.66%)
Apr 30, 2008 19.12 19.84 19.02 19.67 305,577 +0.54(+2.82%)
Apr 29, 2008 19.12 19.22 19.00 19.13 210,749 +0.01(+0.05%)
Apr 28, 2008 19.05 19.22 19.05 19.12 94,609 -0.01(-0.05%)
Apr 25, 2008 19.30 19.61 19.09 19.13 130,448 -0.27(-1.39%)
Apr 24, 2008 19.47 19.75 18.95 19.40 130,055 -0.02(-0.10%)
Apr 23, 2008 19.02 19.53 18.96 19.42 140,383 +0.50(+2.64%)
Apr 22, 2008 19.73 19.73 18.87 18.92 146,740 -0.86(-4.35%)
Apr 21, 2008 19.24 19.95 19.21 19.78 197,585 +0.42(+2.17%)
Apr 18, 2008 19.39 19.42 19.11 19.36 103,519 +0.21(+1.10%)
Apr 17, 2008 19.42 19.42 19.00 19.15 75,221 -0.35(-1.79%)
Apr 16, 2008 19.50 19.58 19.38 19.50 96,807 +0.04(+0.21%)
Apr 15, 2008 19.07 19.91 18.99 19.46 264,850 +0.44(+2.31%)
Apr 14, 2008 19.29 19.39 18.78 19.02 163,433 -0.20(-1.04%)
Apr 11, 2008 19.23 19.43 19.14 19.22 138,673 -0.32(-1.64%)
Apr 10, 2008 19.26 19.61 19.26 19.54 95,845 +0.21(+1.09%)
Apr 09, 2008 19.54 19.70 19.11 19.33 152,157 -0.14(-0.72%)
Apr 08, 2008 19.26 19.62 19.20 19.47 126,379 +0.19(+0.99%)
Apr 07, 2008 18.95 19.86 18.90 19.28 183,166 +0.43(+2.28%)
Apr 04, 2008 18.32 19.20 18.32 18.85 273,322 +0.58(+3.17%)
Apr 03, 2008 18.29 18.64 18.14 18.27 76,137 -0.15(-0.81%)
Apr 02, 2008 18.30 18.64 18.23 18.42 99,894 +0.05(+0.27%)
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.