Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 20.47 20.66 20.42 20.47 1,886,894 +0.00(+0.00%)
Jun 27, 2008 20.62 20.70 20.41 20.47 323,965 -0.14(-0.67%)
Jun 26, 2008 21.00 21.00 20.59 20.61 165,244 -0.56(-2.62%)
Jun 25, 2008 21.20 21.41 21.14 21.16 210,860 +0.08(+0.39%)
Jun 24, 2008 20.99 21.26 20.91 21.08 67,248 -0.01(-0.03%)
Jun 23, 2008 21.17 21.24 21.06 21.09 140,297 -0.11(-0.54%)
Jun 20, 2008 21.32 21.39 21.13 21.20 307,480 -0.31(-1.44%)
Jun 19, 2008 21.53 21.55 21.36 21.51 254,051 -0.02(-0.11%)
Jun 18, 2008 21.60 21.63 21.43 21.54 525,147 -0.20(-0.94%)
Jun 17, 2008 22.02 22.02 21.74 21.74 253,880 -0.16(-0.75%)
Jun 16, 2008 21.68 21.97 21.68 21.90 136,165 +0.03(+0.14%)
Jun 13, 2008 21.72 21.87 21.57 21.87 106,005 +0.27(+1.27%)
Jun 12, 2008 21.62 21.83 21.46 21.60 189,971 +0.04(+0.20%)
Jun 11, 2008 21.84 21.85 21.56 21.56 132,681 -0.37(-1.68%)
Jun 10, 2008 21.97 22.02 21.80 21.92 273,775 -0.05(-0.24%)
Jun 09, 2008 22.07 22.16 21.84 21.98 226,246 +0.01(+0.05%)
Jun 06, 2008 22.55 22.55 21.97 21.97 357,999 -0.71(-3.11%)
Jun 05, 2008 22.29 22.67 22.29 22.67 150,409 +0.46(+2.07%)
Jun 04, 2008 22.22 22.43 22.16 22.21 314,988 -0.12(-0.52%)
Jun 03, 2008 22.50 22.53 22.16 22.33 696,437 -0.14(-0.62%)
Jun 02, 2008 22.55 22.55 22.32 22.47 482,241 -0.16(-0.73%)
May 30, 2008 22.74 22.74 22.61 22.63 556,791 -0.03(-0.14%)
May 29, 2008 22.52 22.79 22.50 22.66 177,605 +0.13(+0.60%)
May 28, 2008 22.53 22.54 22.34 22.53 268,605 +0.06(+0.27%)
May 27, 2008 22.33 22.49 22.31 22.47 154,545 +0.09(+0.41%)
May 26, 2008 22.63 22.65 22.37 22.38 0 +0.00(+0.00%)
May 23, 2008 22.63 22.65 22.37 22.38 200,888 -0.35(-1.56%)
May 22, 2008 22.67 22.84 22.67 22.73 624,416 +0.04(+0.16%)
May 21, 2008 23.08 23.08 22.65 22.69 503,611 -0.31(-1.36%)
May 20, 2008 23.11 23.12 22.94 23.01 97,172 -0.23(-0.98%)
May 19, 2008 23.23 23.42 23.16 23.24 131,166 +0.07(+0.30%)
May 16, 2008 23.25 23.25 23.02 23.17 75,894 +0.03(+0.13%)
May 15, 2008 23.00 23.16 22.94 23.14 107,297 +0.21(+0.90%)
May 14, 2008 22.92 23.11 22.92 22.93 39,684 +0.06(+0.27%)
May 13, 2008 22.97 22.97 22.77 22.87 772,046 -0.02(-0.07%)
May 12, 2008 22.62 22.89 22.60 22.89 73,591 +0.28(+1.23%)
May 09, 2008 22.63 22.70 22.55 22.61 133,088 -0.13(-0.56%)
May 08, 2008 22.80 22.82 22.62 22.74 79,973 +0.04(+0.16%)
May 07, 2008 23.13 23.13 22.70 22.70 108,684 -0.46(-1.97%)
May 06, 2008 22.84 23.15 22.82 23.15 38,520 +0.19(+0.82%)
May 05, 2008 22.98 23.09 22.91 22.97 379,855 -0.14(-0.60%)
May 02, 2008 23.19 23.24 23.01 23.11 88,172 +0.09(+0.38%)
May 01, 2008 22.58 23.02 22.58 23.02 102,013 +0.40(+1.79%)
Apr 30, 2008 22.76 22.94 22.61 22.61 244,364 -0.08(-0.34%)
Apr 29, 2008 22.75 22.78 22.65 22.69 128,522 -0.11(-0.46%)
Apr 28, 2008 22.84 22.90 22.75 22.80 138,529 -0.00(-0.01%)
Apr 25, 2008 22.65 22.82 22.49 22.80 104,850 +0.20(+0.89%)
Apr 24, 2008 22.39 22.72 22.26 22.60 165,743 +0.19(+0.85%)
Apr 23, 2008 22.49 22.52 22.28 22.41 59,352 -0.02(-0.07%)
Apr 22, 2008 22.52 22.52 22.32 22.42 40,109 -0.14(-0.62%)
Apr 21, 2008 22.55 22.60 22.45 22.56 186,303 -0.09(-0.39%)
Apr 18, 2008 22.78 22.78 22.59 22.65 150,387 +0.27(+1.21%)
Apr 17, 2008 22.26 22.40 22.23 22.38 94,979 +0.05(+0.20%)
Apr 16, 2008 22.01 22.34 22.01 22.34 81,142 +0.55(+2.54%)
Apr 15, 2008 21.77 21.81 21.63 21.78 124,316 +0.11(+0.51%)
Apr 14, 2008 21.73 21.78 21.62 21.67 67,620 -0.10(-0.45%)
Apr 11, 2008 21.93 22.05 21.73 21.77 68,286 -0.45(-2.01%)
Apr 10, 2008 22.10 22.33 22.10 22.22 81,418 +0.02(+0.07%)
Apr 09, 2008 22.39 22.41 22.16 22.20 79,229 -0.22(-0.99%)
Apr 08, 2008 22.47 22.49 22.34 22.42 64,346 -0.11(-0.51%)
Apr 07, 2008 22.59 22.74 22.48 22.54 100,153 +0.10(+0.44%)
Apr 04, 2008 22.48 22.61 22.35 22.44 428,977 -0.03(-0.13%)
Apr 03, 2008 22.30 22.58 22.30 22.47 225,852 +0.02(+0.08%)
Apr 02, 2008 22.51 22.61 22.39 22.45 162,398 +0.02(+0.09%)
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.