Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 24.85 25.30 24.85 25.08 720,606 +0.31(+1.23%)
May 29, 2008 24.10 25.07 24.10 24.77 1,044,471 +0.58(+2.41%)
May 28, 2008 23.81 24.28 23.58 24.19 244,387 +0.49(+2.07%)
May 27, 2008 23.56 24.08 23.39 23.70 295,613 +0.14(+0.59%)
May 26, 2008 23.50 23.64 22.67 23.56 0 +0.00(+0.00%)
May 23, 2008 23.50 23.64 22.67 23.56 384,846 -0.14(-0.59%)
May 22, 2008 23.25 24.04 23.18 23.70 348,308 +0.49(+2.11%)
May 21, 2008 23.97 24.06 22.89 23.21 657,047 -0.66(-2.75%)
May 20, 2008 23.88 24.09 23.50 23.87 333,096 -0.16(-0.66%)
May 19, 2008 24.31 24.82 23.92 24.02 528,184 -0.42(-1.70%)
May 16, 2008 25.00 25.13 24.39 24.44 587,986 -0.42(-1.68%)
May 15, 2008 24.71 25.14 24.61 24.86 853,217 +0.20(+0.83%)
May 14, 2008 24.71 25.29 24.36 24.65 853,349 +0.32(+1.33%)
May 13, 2008 23.61 24.39 23.61 24.33 892,395 +0.56(+2.34%)
May 12, 2008 23.38 23.77 23.20 23.77 584,999 +0.45(+1.95%)
May 09, 2008 22.97 23.47 22.94 23.32 149,556 +0.01(+0.04%)
May 08, 2008 23.43 23.43 22.89 23.31 442,092 -0.04(-0.16%)
May 07, 2008 24.26 24.37 23.32 23.35 500,804 -0.85(-3.52%)
May 06, 2008 24.08 24.46 24.04 24.20 531,961 -0.03(-0.11%)
May 05, 2008 24.08 24.38 23.95 24.23 405,398 -0.02(-0.08%)
May 02, 2008 24.26 24.60 23.88 24.25 633,047 +0.26(+1.08%)
May 01, 2008 23.37 24.21 23.20 23.99 811,791 +0.50(+2.13%)
Apr 30, 2008 23.15 23.64 22.98 23.49 739,162 +0.38(+1.64%)
Apr 29, 2008 23.49 23.50 23.05 23.11 661,146 -0.36(-1.54%)
Apr 28, 2008 23.62 23.79 23.04 23.47 450,250 -0.20(-0.86%)
Apr 25, 2008 23.56 23.77 23.00 23.67 476,415 +0.25(+1.07%)
Apr 24, 2008 23.63 23.80 22.55 23.42 470,804 +0.17(+0.72%)
Apr 23, 2008 23.28 23.87 22.98 23.25 363,618 -0.09(-0.40%)
Apr 22, 2008 23.48 23.61 22.71 23.35 649,167 -0.28(-1.18%)
Apr 21, 2008 23.28 23.73 23.21 23.62 836,974 +0.11(+0.47%)
Apr 18, 2008 24.08 24.08 23.35 23.51 818,325 +0.01(+0.04%)
Apr 17, 2008 23.74 23.87 23.39 23.50 471,072 -0.39(-1.63%)
Apr 16, 2008 23.52 23.89 23.47 23.89 804,564 +0.54(+2.30%)
Apr 15, 2008 24.17 24.17 22.92 23.36 1,162,601 -0.60(-2.51%)
Apr 14, 2008 23.93 24.14 23.51 23.96 821,603 +0.06(+0.27%)
Apr 11, 2008 24.26 24.46 23.54 23.89 648,153 -0.68(-2.75%)
Apr 10, 2008 24.07 24.70 24.00 24.57 845,757 +0.47(+1.96%)
Apr 09, 2008 24.63 24.67 23.85 24.10 1,002,777 -0.48(-1.96%)
Apr 08, 2008 24.54 25.34 24.13 24.58 1,932,008 -0.27(-1.08%)
Apr 07, 2008 27.06 27.78 24.56 24.85 5,726,249 +1.83(+7.97%)
Apr 04, 2008 22.79 23.08 22.37 23.01 475,972 +0.19(+0.81%)
Apr 03, 2008 21.71 22.94 21.71 22.83 905,895 +0.85(+3.88%)
Apr 02, 2008 21.71 22.14 21.20 21.98 335,808 +0.27(+1.24%)
Apr 01, 2008 21.38 22.02 20.97 21.71 551,557 +0.57(+2.72%)
Mar 31, 2008 20.42 21.35 20.31 21.13 642,503 +0.71(+3.49%)
Mar 28, 2008 21.15 21.47 20.27 20.42 815,255 -0.78(-3.67%)
Mar 27, 2008 21.75 21.76 20.62 21.20 399,476 -0.50(-2.30%)
Mar 26, 2008 21.49 21.79 20.61 21.70 596,155 -0.06(-0.26%)
Mar 25, 2008 21.08 22.19 20.56 21.75 1,331,663 +0.59(+2.80%)
Mar 24, 2008 20.11 21.47 19.99 21.16 959,201 +1.09(+5.45%)
Mar 21, 2008 18.92 20.22 18.01 20.07 2,294,726 +0.00(+0.00%)
Mar 20, 2008 18.92 20.22 18.01 20.07 2,294,726 +1.57(+8.51%)
Mar 19, 2008 19.49 20.12 18.49 18.49 1,592,672 -0.77(-3.99%)
Mar 18, 2008 19.00 19.26 18.17 19.26 953,706 +0.74(+4.00%)
Mar 17, 2008 18.79 19.66 18.11 18.52 638,696 -0.56(-2.96%)
Mar 14, 2008 19.60 19.88 18.23 19.09 999,348 -0.31(-1.58%)
Mar 13, 2008 19.22 19.57 18.72 19.39 1,227,056 -0.07(-0.38%)
Mar 12, 2008 19.73 20.10 19.30 19.47 1,142,851 -0.22(-1.13%)
Mar 11, 2008 18.22 19.74 18.22 19.69 831,547 +2.03(+11.48%)
Mar 10, 2008 18.46 18.94 17.60 17.66 687,719 -0.77(-4.17%)
Mar 07, 2008 18.52 18.81 18.12 18.43 585,139 -0.28(-1.48%)
Mar 06, 2008 19.26 19.50 18.69 18.71 652,466 -0.75(-3.86%)
Mar 05, 2008 19.40 19.69 18.80 19.46 512,469 +0.38(+1.99%)
Mar 04, 2008 18.65 19.28 18.30 19.08 1,081,389 +0.26(+1.38%)
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.