Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 19.00 19.43 17.55 17.62 569,473 -1.25(-6.62%)
Jun 27, 2008 19.51 19.85 18.70 18.87 490,764 -1.13(-5.65%)
Jun 26, 2008 20.94 20.94 19.42 20.00 531,290 -0.92(-4.40%)
Jun 25, 2008 20.79 21.20 20.42 20.92 678,270 +0.27(+1.31%)
Jun 24, 2008 21.70 21.73 20.64 20.65 421,031 -1.09(-5.01%)
Jun 23, 2008 21.50 22.00 21.17 21.74 520,830 +0.71(+3.38%)
Jun 20, 2008 21.47 21.95 20.80 21.03 793,913 -0.20(-0.94%)
Jun 19, 2008 21.64 22.26 20.81 21.23 292,694 -0.64(-2.93%)
Jun 18, 2008 22.12 22.25 20.72 21.87 882,955 -0.88(-3.87%)
Jun 17, 2008 22.93 22.93 21.90 22.75 762,058 -0.25(-1.09%)
Jun 16, 2008 21.50 23.21 21.39 23.00 633,061 +1.70(+7.98%)
Jun 13, 2008 21.25 21.37 19.65 21.30 690,748 +0.09(+0.42%)
Jun 12, 2008 22.10 22.49 20.75 21.21 860,623 -0.79(-3.59%)
Jun 11, 2008 24.00 24.16 21.65 22.00 817,497 -2.13(-8.83%)
Jun 10, 2008 24.26 24.70 23.83 24.13 626,458 -0.59(-2.39%)
Jun 09, 2008 25.20 25.20 23.61 24.72 511,837 -0.06(-0.24%)
Jun 06, 2008 25.49 25.58 24.30 24.78 329,627 -0.85(-3.32%)
Jun 05, 2008 25.93 25.97 25.25 25.63 613,632 -0.27(-1.04%)
Jun 04, 2008 25.16 26.25 25.11 25.90 560,078 +0.40(+1.57%)
Jun 03, 2008 25.75 25.85 25.13 25.50 247,376 -0.09(-0.35%)
Jun 02, 2008 25.45 26.01 24.75 25.59 369,942 +0.15(+0.59%)
May 30, 2008 24.83 26.20 24.69 25.44 504,264 +0.98(+4.01%)
May 29, 2008 23.35 24.92 23.05 24.46 555,859 +1.08(+4.62%)
May 28, 2008 23.27 23.48 22.62 23.38 334,589 +0.25(+1.08%)
May 27, 2008 22.93 23.20 22.51 23.13 141,770 +0.27(+1.18%)
May 26, 2008 22.78 23.49 22.35 22.86 210,157 +0.00(+0.00%)
May 23, 2008 22.78 23.49 22.35 22.86 209,957 +0.06(+0.26%)
May 22, 2008 23.00 23.50 22.15 22.80 323,168 -0.49(-2.10%)
May 21, 2008 24.30 24.30 23.01 23.29 423,093 -0.96(-3.96%)
May 20, 2008 24.26 24.79 23.65 24.25 294,499 +0.21(+0.87%)
May 19, 2008 24.40 24.85 23.71 24.04 630,785 -0.22(-0.91%)
May 16, 2008 24.13 24.62 24.13 24.26 384,587 +0.27(+1.13%)
May 15, 2008 24.00 24.42 23.65 23.99 174,931 -0.04(-0.17%)
May 14, 2008 23.48 24.43 23.48 24.03 302,989 +0.44(+1.87%)
May 13, 2008 22.78 23.90 22.57 23.59 285,591 +0.91(+4.01%)
May 12, 2008 23.31 23.31 22.00 22.68 479,303 -0.08(-0.35%)
May 09, 2008 22.65 23.23 22.05 22.76 432,559 +0.26(+1.16%)
May 08, 2008 22.72 22.93 22.26 22.50 758,799 +0.23(+1.03%)
May 07, 2008 22.58 23.15 22.16 22.27 574,745 -1.24(-5.27%)
May 06, 2008 21.91 23.85 21.53 23.51 1,179,782 +0.13(+0.56%)
May 05, 2008 24.17 24.38 22.52 23.38 1,161,345 -0.79(-3.27%)
May 02, 2008 25.70 25.74 24.10 24.17 503,825 -1.53(-5.95%)
May 01, 2008 25.70 26.08 25.06 25.70 603,855 +0.00(+0.00%)
Apr 30, 2008 26.72 27.16 25.01 25.70 713,329 -0.60(-2.28%)
Apr 29, 2008 25.55 26.68 25.31 26.30 365,879 +1.07(+4.24%)
Apr 28, 2008 25.64 25.74 24.90 25.23 538,140 +0.72(+2.94%)
Apr 25, 2008 24.87 24.88 24.03 24.51 217,609 -0.21(-0.85%)
Apr 24, 2008 24.71 24.95 24.00 24.72 223,413 +0.13(+0.53%)
Apr 23, 2008 25.00 25.45 24.46 24.59 356,639 -0.06(-0.24%)
Apr 22, 2008 25.39 25.71 24.30 24.65 945,538 +0.69(+2.88%)
Apr 21, 2008 23.59 24.08 23.10 23.96 210,618 +0.80(+3.45%)
Apr 18, 2008 23.58 23.60 22.70 23.16 248,852 +0.25(+1.09%)
Apr 17, 2008 23.54 23.89 22.72 22.91 248,705 -0.49(-2.09%)
Apr 16, 2008 23.47 24.57 23.10 23.40 534,352 +0.66(+2.90%)
Apr 15, 2008 23.43 23.61 22.45 22.74 201,923 -0.39(-1.69%)
Apr 14, 2008 22.47 23.94 22.24 23.13 504,426 +0.66(+2.94%)
Apr 11, 2008 22.58 23.47 22.31 22.47 530,877 -1.31(-5.51%)
Apr 10, 2008 20.86 24.00 20.53 23.78 1,121,006 +3.25(+15.83%)
Apr 09, 2008 20.29 20.88 20.02 20.53 278,728 +0.23(+1.13%)
Apr 08, 2008 20.26 20.37 20.00 20.30 126,696 -0.08(-0.39%)
Apr 07, 2008 20.50 20.80 20.09 20.38 156,052 -0.33(-1.59%)
Apr 04, 2008 21.00 21.15 20.24 20.71 223,938 -0.18(-0.86%)
Apr 03, 2008 20.70 21.00 20.20 20.89 127,600 +0.21(+1.02%)
Apr 02, 2008 19.79 20.72 19.13 20.68 203,433 +0.68(+3.40%)
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.