Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 23.86 24.95 22.48 22.48 148,972 -1.77(-7.30%)
Jun 27, 2008 22.17 24.48 22.17 24.25 528,497 +1.98(+8.89%)
Jun 26, 2008 22.45 23.03 22.00 22.27 27,490 -0.50(-2.20%)
Jun 25, 2008 22.27 23.26 22.27 22.77 17,310 +0.52(+2.34%)
Jun 24, 2008 22.25 22.78 22.25 22.25 21,697 +0.03(+0.14%)
Jun 23, 2008 22.64 23.20 22.20 22.22 27,356 -0.24(-1.07%)
Jun 20, 2008 22.88 23.24 22.27 22.46 73,226 -0.58(-2.52%)
Jun 19, 2008 22.60 23.26 22.25 23.04 29,465 +0.44(+1.95%)
Jun 18, 2008 22.91 23.38 22.59 22.60 22,713 -0.43(-1.87%)
Jun 17, 2008 23.98 23.98 22.93 23.03 11,507 -0.97(-4.04%)
Jun 16, 2008 22.99 24.00 22.99 24.00 23,433 +0.86(+3.72%)
Jun 13, 2008 23.24 23.25 22.60 23.14 11,046 +0.32(+1.40%)
Jun 12, 2008 22.89 23.45 22.80 22.82 14,536 +0.18(+0.80%)
Jun 11, 2008 22.67 22.92 22.52 22.64 24,933 -0.11(-0.48%)
Jun 10, 2008 22.87 23.12 22.49 22.75 21,231 +0.16(+0.71%)
Jun 09, 2008 22.98 23.42 22.41 22.59 48,304 -0.29(-1.27%)
Jun 06, 2008 23.75 23.75 22.74 22.88 36,428 -0.93(-3.91%)
Jun 05, 2008 23.67 23.85 23.06 23.81 49,105 +0.21(+0.89%)
Jun 04, 2008 22.73 23.79 22.71 23.60 74,193 +0.76(+3.33%)
Jun 03, 2008 23.00 23.25 22.44 22.84 43,494 -0.11(-0.48%)
Jun 02, 2008 23.06 23.43 22.77 22.95 63,995 -0.05(-0.22%)
May 30, 2008 23.47 23.47 22.97 23.00 58,394 -0.42(-1.79%)
May 29, 2008 23.39 23.78 23.01 23.42 53,586 +0.05(+0.21%)
May 28, 2008 23.79 23.79 23.00 23.37 50,288 -0.29(-1.23%)
May 27, 2008 23.16 23.73 22.99 23.66 31,470 +0.57(+2.47%)
May 26, 2008 23.06 23.66 22.87 23.09 44,252 +0.00(+0.00%)
May 23, 2008 23.06 23.66 22.87 23.09 44,252 -0.11(-0.47%)
May 22, 2008 23.03 23.45 22.60 23.20 33,695 +0.28(+1.22%)
May 21, 2008 23.09 23.22 22.58 22.92 42,532 -0.11(-0.48%)
May 20, 2008 23.20 23.58 22.92 23.03 66,369 -0.28(-1.20%)
May 19, 2008 23.82 23.93 23.25 23.31 91,413 -0.47(-1.98%)
May 16, 2008 24.05 24.05 23.49 23.78 73,139 -0.13(-0.54%)
May 15, 2008 23.62 24.17 23.54 23.91 47,697 +0.25(+1.06%)
May 14, 2008 24.10 24.24 23.50 23.66 35,573 -0.41(-1.70%)
May 13, 2008 24.24 24.25 23.95 24.07 53,502 -0.15(-0.62%)
May 12, 2008 23.82 24.24 23.34 24.22 46,745 +0.68(+2.89%)
May 09, 2008 23.23 23.64 23.06 23.54 24,878 +0.16(+0.68%)
May 08, 2008 23.70 23.80 23.08 23.38 43,368 -0.22(-0.93%)
May 07, 2008 24.17 24.24 23.52 23.60 119,519 -0.49(-2.03%)
May 06, 2008 24.13 24.25 23.89 24.09 73,652 +0.08(+0.33%)
May 05, 2008 23.91 24.23 23.91 24.01 90,336 +0.40(+1.69%)
May 02, 2008 23.96 24.00 23.38 23.61 41,200 -0.07(-0.30%)
May 01, 2008 23.26 24.00 23.03 23.68 56,991 +0.45(+1.94%)
Apr 30, 2008 22.79 23.44 22.43 23.23 67,618 +0.53(+2.33%)
Apr 29, 2008 23.35 23.52 22.50 22.70 25,933 -0.60(-2.58%)
Apr 28, 2008 22.56 23.78 22.56 23.30 83,485 +0.77(+3.42%)
Apr 25, 2008 22.36 22.71 21.78 22.53 54,726 +0.31(+1.40%)
Apr 24, 2008 21.93 22.46 21.77 22.22 66,020 +0.34(+1.55%)
Apr 23, 2008 22.09 22.25 21.70 21.88 40,572 -0.13(-0.59%)
Apr 22, 2008 22.29 22.29 21.39 22.01 76,925 -0.43(-1.92%)
Apr 21, 2008 21.98 22.48 21.32 22.44 128,707 +0.70(+3.22%)
Apr 18, 2008 21.87 22.44 21.31 21.74 71,774 +0.23(+1.07%)
Apr 17, 2008 21.76 22.44 21.49 21.51 51,316 -0.49(-2.23%)
Apr 16, 2008 21.65 22.55 21.65 22.00 38,151 +0.43(+1.99%)
Apr 15, 2008 21.69 21.69 21.12 21.57 19,946 +0.61(+2.91%)
Apr 14, 2008 21.37 21.69 20.91 20.96 23,037 -0.37(-1.73%)
Apr 11, 2008 21.56 21.72 21.33 21.33 17,852 -0.45(-2.07%)
Apr 10, 2008 22.11 22.28 21.50 21.78 26,391 -0.29(-1.31%)
Apr 09, 2008 21.77 22.48 21.74 22.07 49,422 +0.54(+2.51%)
Apr 08, 2008 22.11 22.12 21.18 21.53 35,622 -0.71(-3.19%)
Apr 07, 2008 22.27 22.73 21.32 22.24 44,650 +0.08(+0.36%)
Apr 04, 2008 21.69 22.70 21.04 22.16 41,782 +0.58(+2.69%)
Apr 03, 2008 21.66 22.48 21.50 21.58 45,785 -0.91(-4.05%)
Apr 02, 2008 22.01 22.50 21.60 22.49 65,133 +0.35(+1.58%)
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.