Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 17.80 17.80 16.89 16.90 6,789,614 -0.84(-4.72%)
Jun 27, 2008 18.01 18.33 17.44 17.74 6,660,238 -0.28(-1.54%)
Jun 26, 2008 18.41 18.47 17.82 18.02 10,411,686 -0.66(-3.53%)
Jun 25, 2008 19.09 20.29 18.59 18.68 11,161,166 -0.11(-0.60%)
Jun 24, 2008 18.14 19.20 17.97 18.79 7,567,533 +0.65(+3.60%)
Jun 23, 2008 19.62 19.62 18.07 18.14 7,201,029 -1.33(-6.81%)
Jun 20, 2008 18.33 20.50 18.16 19.46 15,961,170 +0.51(+2.71%)
Jun 19, 2008 19.38 19.43 17.89 18.95 12,312,984 -0.26(-1.37%)
Jun 18, 2008 20.13 20.40 18.93 19.21 16,478,732 -1.50(-7.23%)
Jun 17, 2008 21.27 21.44 20.70 20.71 11,486,440 -0.41(-1.94%)
Jun 16, 2008 20.19 21.31 19.91 21.12 7,399,646 +0.82(+4.06%)
Jun 13, 2008 21.36 21.44 19.69 20.29 12,951,103 -0.75(-3.57%)
Jun 12, 2008 21.28 22.34 20.73 21.04 7,212,135 -0.16(-0.78%)
Jun 11, 2008 22.42 22.67 21.21 21.21 6,533,639 -1.48(-6.51%)
Jun 10, 2008 22.82 23.40 22.00 22.69 7,001,001 +0.34(+1.51%)
Jun 09, 2008 23.30 23.38 21.97 22.35 5,796,633 -0.94(-4.02%)
Jun 06, 2008 23.97 24.07 23.20 23.29 6,457,646 -1.21(-4.93%)
Jun 05, 2008 23.91 24.61 23.91 24.49 3,674,040 +0.51(+2.15%)
Jun 04, 2008 23.89 24.55 23.87 23.98 3,804,136 -0.05(-0.19%)
Jun 03, 2008 24.09 24.47 23.66 24.02 5,805,111 -0.01(-0.05%)
Jun 02, 2008 24.31 24.41 23.90 24.04 3,782,697 -0.48(-1.96%)
May 30, 2008 24.37 24.70 24.35 24.52 3,944,409 +0.12(+0.49%)
May 29, 2008 23.56 24.88 23.53 24.40 4,174,318 +0.88(+3.76%)
May 28, 2008 24.59 24.59 23.11 23.52 5,644,916 -0.93(-3.80%)
May 27, 2008 24.57 24.69 24.12 24.45 4,080,479 +0.13(+0.52%)
May 26, 2008 24.51 24.66 24.20 24.32 0 +0.00(+0.00%)
May 23, 2008 24.51 24.66 24.20 24.32 3,404,777 -0.29(-1.18%)
May 22, 2008 24.00 24.88 23.96 24.61 2,601,458 +0.52(+2.16%)
May 21, 2008 24.53 24.78 23.88 24.09 3,454,446 -0.39(-1.59%)
May 20, 2008 25.25 25.25 24.42 24.48 3,246,631 -0.89(-3.51%)
May 19, 2008 25.27 25.81 25.15 25.37 2,290,536 +0.09(+0.34%)
May 16, 2008 25.88 25.94 25.07 25.28 2,976,836 -0.67(-2.59%)
May 15, 2008 26.19 26.19 25.46 25.96 3,192,182 -0.08(-0.30%)
May 14, 2008 26.06 26.51 25.88 26.04 2,978,348 +0.15(+0.59%)
May 13, 2008 26.25 26.33 25.77 25.88 3,343,761 -0.29(-1.11%)
May 12, 2008 25.79 26.21 25.60 26.17 2,916,916 +0.55(+2.14%)
May 09, 2008 25.34 26.21 25.13 25.63 5,394,805 +0.03(+0.10%)
May 08, 2008 25.92 26.08 25.56 25.60 7,592,784 -0.28(-1.07%)
May 07, 2008 26.64 26.70 25.80 25.88 6,345,693 -0.71(-2.65%)
May 06, 2008 25.46 26.79 25.09 26.58 7,638,403 +1.05(+4.11%)
May 05, 2008 25.67 25.93 25.41 25.54 4,878,115 +0.55(+2.19%)
May 02, 2008 24.92 25.55 24.76 24.99 6,657,131 +0.38(+1.55%)
May 01, 2008 23.00 24.61 22.88 24.61 5,715,733 +1.70(+7.43%)
Apr 30, 2008 23.21 23.50 22.78 22.90 2,201,090 -0.29(-1.25%)
Apr 29, 2008 23.30 23.66 22.92 23.19 2,890,443 -0.26(-1.12%)
Apr 28, 2008 22.75 23.77 22.63 23.46 4,457,965 +0.56(+2.45%)
Apr 25, 2008 22.65 22.97 22.25 22.90 4,829,195 +0.41(+1.82%)
Apr 24, 2008 21.45 22.66 21.45 22.49 3,821,192 +1.13(+5.28%)
Apr 23, 2008 21.70 21.76 21.19 21.36 4,120,943 -0.13(-0.58%)
Apr 22, 2008 21.79 22.05 21.41 21.49 5,632,299 -0.40(-1.81%)
Apr 21, 2008 22.88 22.92 21.82 21.88 5,595,846 -0.55(-2.47%)
Apr 18, 2008 23.09 23.50 22.39 22.44 8,423,308 -0.29(-1.28%)
Apr 17, 2008 22.08 22.94 21.39 22.73 9,852,382 -0.06(-0.26%)
Apr 16, 2008 22.61 22.86 22.22 22.79 7,703,739 +0.57(+2.55%)
Apr 15, 2008 22.51 22.71 21.91 22.22 8,733,952 +0.24(+1.11%)
Apr 14, 2008 22.70 22.70 21.83 21.97 8,670,654 -0.78(-3.42%)
Apr 11, 2008 22.90 23.45 22.60 22.75 5,352,555 -0.38(-1.65%)
Apr 10, 2008 23.17 23.61 22.80 23.13 2,986,659 -0.08(-0.34%)
Apr 09, 2008 23.89 24.02 23.15 23.21 2,810,656 -0.62(-2.60%)
Apr 08, 2008 24.16 24.29 23.75 23.83 3,229,637 -0.57(-2.32%)
Apr 07, 2008 24.04 24.86 23.84 24.40 4,127,915 +0.59(+2.49%)
Apr 04, 2008 24.58 24.58 23.67 23.81 4,088,904 -0.67(-2.75%)
Apr 03, 2008 24.26 24.61 23.79 24.48 3,472,000 +0.03(+0.11%)
Apr 02, 2008 25.08 25.41 24.31 24.45 3,431,938 -0.42(-1.68%)
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.