Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 17.53 17.72 16.97 16.99 331,888 -0.76(-4.28%)
Jun 27, 2008 18.30 18.41 17.62 17.75 909,842 -0.59(-3.22%)
Jun 26, 2008 18.59 19.00 18.27 18.34 472,673 -0.36(-1.93%)
Jun 25, 2008 18.51 19.19 18.40 18.70 317,027 +0.19(+1.03%)
Jun 24, 2008 18.51 18.65 18.51 18.51 429,549 -0.01(-0.05%)
Jun 23, 2008 18.58 18.63 18.51 18.52 714,350 -0.02(-0.11%)
Jun 20, 2008 18.52 18.67 18.51 18.54 819,528 -0.03(-0.16%)
Jun 19, 2008 18.51 18.80 18.51 18.57 270,285 +0.06(+0.32%)
Jun 18, 2008 18.60 19.00 18.51 18.51 343,593 -0.11(-0.59%)
Jun 17, 2008 19.19 19.30 18.60 18.62 169,647 -0.55(-2.87%)
Jun 16, 2008 19.03 19.58 18.75 19.17 238,689 +0.11(+0.58%)
Jun 13, 2008 19.29 19.50 18.64 19.06 277,513 +0.00(+0.00%)
Jun 12, 2008 19.55 19.55 18.33 19.06 788,342 -0.57(-2.90%)
Jun 11, 2008 20.15 20.40 19.57 19.63 264,748 -0.61(-3.01%)
Jun 10, 2008 20.36 20.50 20.02 20.24 204,503 -0.07(-0.34%)
Jun 09, 2008 20.07 20.58 20.01 20.31 346,391 +0.20(+0.99%)
Jun 06, 2008 21.14 21.39 19.86 20.11 440,052 -1.19(-5.59%)
Jun 05, 2008 21.00 21.34 20.91 21.30 238,478 +0.28(+1.33%)
Jun 04, 2008 21.07 21.13 20.73 21.02 296,372 -0.18(-0.85%)
Jun 03, 2008 21.17 21.38 20.79 21.20 242,135 +0.11(+0.52%)
Jun 02, 2008 21.42 21.50 20.70 21.09 325,658 -0.37(-1.72%)
May 30, 2008 21.48 21.53 21.06 21.46 296,325 -0.02(-0.09%)
May 29, 2008 21.43 21.84 21.30 21.48 511,436 -0.01(-0.05%)
May 28, 2008 22.36 22.51 21.30 21.49 343,320 -0.82(-3.68%)
May 27, 2008 21.74 22.36 21.74 22.31 330,158 +0.66(+3.05%)
May 26, 2008 22.03 22.20 21.20 21.65 241,486 +0.00(+0.00%)
May 23, 2008 22.03 22.20 21.20 21.65 241,486 -0.49(-2.21%)
May 22, 2008 21.76 22.42 21.53 22.14 238,185 +0.37(+1.70%)
May 21, 2008 22.49 22.71 21.65 21.77 268,265 -0.58(-2.60%)
May 20, 2008 22.42 22.58 21.97 22.35 231,353 -0.19(-0.84%)
May 19, 2008 22.62 22.92 22.44 22.54 336,019 -0.13(-0.57%)
May 16, 2008 22.25 23.24 22.25 22.67 486,174 -0.44(-1.90%)
May 15, 2008 23.03 23.28 22.99 23.11 203,419 +0.01(+0.04%)
May 14, 2008 22.88 23.28 22.76 23.10 380,877 +0.30(+1.32%)
May 13, 2008 22.40 22.80 22.16 22.80 226,207 +0.39(+1.74%)
May 12, 2008 21.49 22.50 21.22 22.41 411,792 +1.25(+5.91%)
May 09, 2008 21.01 21.42 20.90 21.16 321,918 -0.06(-0.28%)
May 08, 2008 21.11 21.29 21.00 21.22 293,938 +0.15(+0.71%)
May 07, 2008 20.91 21.29 20.75 21.07 395,530 +0.21(+1.01%)
May 06, 2008 20.75 21.00 20.68 20.86 292,882 +0.01(+0.05%)
May 05, 2008 20.68 20.98 20.60 20.85 344,598 -0.01(-0.05%)
May 02, 2008 21.40 21.40 20.80 20.86 537,153 -0.10(-0.48%)
May 01, 2008 20.94 21.42 20.80 20.96 494,333 +0.09(+0.43%)
Apr 30, 2008 21.00 21.30 20.75 20.87 721,805 -0.20(-0.95%)
Apr 29, 2008 20.61 21.24 20.25 21.07 657,061 +0.60(+2.93%)
Apr 28, 2008 21.00 21.48 20.33 20.47 656,920 -0.50(-2.38%)
Apr 25, 2008 22.16 22.89 20.46 20.97 2,317,789 -3.68(-14.93%)
Apr 24, 2008 24.04 24.77 24.02 24.65 532,368 +0.61(+2.54%)
Apr 23, 2008 24.03 24.35 23.61 24.04 405,242 +0.03(+0.12%)
Apr 22, 2008 24.02 24.25 23.92 24.01 445,934 -0.17(-0.70%)
Apr 21, 2008 23.54 24.38 23.54 24.18 459,243 +0.48(+2.03%)
Apr 18, 2008 23.99 24.10 23.50 23.70 1,070,974 +0.20(+0.85%)
Apr 17, 2008 24.38 24.43 23.47 23.50 622,333 -0.94(-3.85%)
Apr 16, 2008 24.49 25.11 24.39 24.44 570,860 +0.14(+0.58%)
Apr 15, 2008 24.11 24.47 23.90 24.30 318,459 +0.30(+1.25%)
Apr 14, 2008 24.27 24.41 23.90 24.00 315,752 -0.32(-1.32%)
Apr 11, 2008 24.31 24.83 24.29 24.32 247,230 -0.67(-2.68%)
Apr 10, 2008 24.72 25.24 24.30 24.99 320,077 +0.31(+1.26%)
Apr 09, 2008 24.89 25.07 24.61 24.68 276,888 -0.21(-0.84%)
Apr 08, 2008 24.82 24.89 24.30 24.89 220,845 +0.11(+0.44%)
Apr 07, 2008 24.81 25.02 24.63 24.78 343,391 +0.09(+0.36%)
Apr 04, 2008 25.55 25.55 24.52 24.69 336,270 -0.77(-3.02%)
Apr 03, 2008 24.86 25.61 24.86 25.46 247,213 +0.42(+1.68%)
Apr 02, 2008 24.88 25.24 24.62 25.04 286,013 +0.41(+1.66%)
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.