Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 20.18 20.40 20.05 20.06 79,394,736 -0.09(-0.43%)
Jun 27, 2008 20.18 20.35 20.02 20.15 100,514,192 -0.09(-0.43%)
Jun 26, 2008 20.44 20.56 20.23 20.23 91,990,648 -0.44(-2.12%)
Jun 25, 2008 20.28 20.91 20.24 20.67 88,150,408 +0.45(+2.24%)
Jun 24, 2008 20.36 20.42 20.06 20.22 89,439,760 -0.17(-0.86%)
Jun 23, 2008 20.64 20.72 20.26 20.40 78,369,232 -0.19(-0.92%)
Jun 20, 2008 21.07 21.09 20.49 20.58 133,688,536 -0.51(-2.42%)
Jun 19, 2008 20.82 21.29 20.66 21.10 85,078,072 +0.34(+1.65%)
Jun 18, 2008 20.82 21.04 20.75 20.75 68,127,600 -0.25(-1.18%)
Jun 17, 2008 21.18 21.23 20.99 21.00 60,691,400 -0.09(-0.45%)
Jun 16, 2008 21.16 21.23 20.88 21.10 102,469,224 -0.10(-0.48%)
Jun 13, 2008 20.88 21.56 20.78 21.20 180,967,456 +0.61(+2.94%)
Jun 12, 2008 19.98 20.82 19.83 20.59 156,283,088 +0.82(+4.13%)
Jun 11, 2008 20.31 20.37 19.77 19.78 79,696,472 -0.56(-2.76%)
Jun 10, 2008 20.45 20.63 19.92 20.34 106,179,016 +0.13(+0.65%)
Jun 09, 2008 20.16 20.35 19.91 20.21 91,574,208 +0.16(+0.80%)
Jun 06, 2008 20.41 20.54 20.05 20.05 107,641,248 -0.59(-2.86%)
Jun 05, 2008 20.21 20.64 20.13 20.64 104,268,896 +0.55(+2.76%)
Jun 04, 2008 19.89 20.15 19.83 20.08 109,144,008 +0.17(+0.84%)
Jun 03, 2008 20.35 20.64 19.88 19.91 118,803,424 -0.36(-1.76%)
Jun 02, 2008 20.59 20.68 20.09 20.27 105,640,704 -0.38(-1.84%)
May 30, 2008 20.69 20.93 20.56 20.65 86,901,280 +0.01(+0.04%)
May 29, 2008 20.57 20.91 20.52 20.64 65,385,860 +0.09(+0.46%)
May 28, 2008 20.82 20.83 20.45 20.55 71,381,504 -0.19(-0.91%)
May 27, 2008 20.50 20.78 20.45 20.74 64,795,208 +0.28(+1.39%)
May 26, 2008 20.61 20.66 20.38 20.45 67,076,624 +0.00(+0.00%)
May 23, 2008 20.61 20.66 20.38 20.45 67,055,140 -0.31(-1.47%)
May 22, 2008 20.62 20.93 20.55 20.76 71,590,848 +0.16(+0.78%)
May 21, 2008 21.01 21.18 20.56 20.60 82,415,688 -0.37(-1.77%)
May 20, 2008 21.37 21.37 20.88 20.97 103,862,064 -0.51(-2.38%)
May 19, 2008 21.78 21.80 21.37 21.48 81,757,040 -0.39(-1.77%)
May 16, 2008 22.22 22.23 21.82 21.87 111,820,760 -0.34(-1.51%)
May 15, 2008 21.86 22.26 21.83 22.20 73,171,544 +0.38(+1.74%)
May 14, 2008 21.80 22.07 21.68 21.82 91,515,976 +0.11(+0.50%)
May 13, 2008 21.88 21.97 21.53 21.72 97,243,000 -0.15(-0.70%)
May 12, 2008 21.44 21.92 21.40 21.87 88,152,032 +0.44(+2.04%)
May 09, 2008 21.30 21.55 21.11 21.43 70,777,608 +0.09(+0.41%)
May 08, 2008 21.35 21.43 21.15 21.34 95,434,816 +0.04(+0.21%)
May 07, 2008 21.65 21.98 21.20 21.30 121,745,336 -0.36(-1.65%)
May 06, 2008 21.15 21.77 21.10 21.66 128,293,760 +0.45(+2.13%)
May 05, 2008 21.82 22.04 21.14 21.20 164,031,312 -0.12(-0.55%)
May 02, 2008 21.58 21.60 21.04 21.32 90,492,536 -0.12(-0.54%)
May 01, 2008 20.78 21.50 20.77 21.44 98,306,224 +0.64(+3.09%)
Apr 30, 2008 20.96 21.30 20.79 20.80 102,371,208 -0.09(-0.42%)
Apr 29, 2008 21.00 21.07 20.75 20.88 115,765,168 -0.26(-1.21%)
Apr 28, 2008 21.73 21.76 21.02 21.14 133,631,696 -0.61(-2.82%)
Apr 25, 2008 21.91 22.16 21.58 21.75 199,052,304 -1.44(-6.19%)
Apr 24, 2008 23.06 23.41 22.72 23.19 159,115,216 +0.26(+1.11%)
Apr 23, 2008 22.20 22.94 22.09 22.93 134,740,288 +0.88(+3.97%)
Apr 22, 2008 22.34 22.39 21.85 22.06 92,377,776 -0.12(-0.56%)
Apr 21, 2008 22.01 22.31 21.96 22.18 74,564,928 +0.31(+1.40%)
Apr 18, 2008 21.88 21.95 21.59 21.88 100,964,352 +0.57(+2.67%)
Apr 17, 2008 21.23 21.39 21.07 21.31 66,850,604 +0.20(+0.93%)
Apr 16, 2008 20.83 21.18 20.69 21.11 74,152,200 +0.51(+2.48%)
Apr 15, 2008 20.50 20.77 20.44 20.60 46,675,952 +0.14(+0.68%)
Apr 14, 2008 20.59 20.64 20.37 20.46 59,449,932 -0.16(-0.78%)
Apr 11, 2008 20.61 21.15 20.57 20.62 74,560,912 -0.61(-2.85%)
Apr 10, 2008 21.02 21.44 21.00 21.23 89,953,672 +0.16(+0.76%)
Apr 09, 2008 20.94 21.18 20.81 21.07 62,870,236 +0.10(+0.49%)
Apr 08, 2008 21.10 21.15 20.81 20.96 61,347,020 -0.30(-1.41%)
Apr 07, 2008 21.55 21.58 21.17 21.26 60,934,072 +0.00(+0.00%)
Apr 04, 2008 21.24 21.34 20.96 21.26 60,116,560 +0.12(+0.55%)
Apr 03, 2008 21.15 21.38 21.00 21.15 53,431,136 -0.12(-0.55%)
Apr 02, 2008 21.56 21.57 21.15 21.26 67,883,024 -0.25(-1.15%)
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.