Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 18.06 18.60 17.95 18.12 1,276,721 +0.05(+0.26%)
Jun 27, 2008 17.89 18.26 17.72 18.08 1,472,162 +0.12(+0.68%)
Jun 26, 2008 18.50 18.59 17.84 17.95 826,257 -0.81(-4.30%)
Jun 25, 2008 19.81 19.81 18.22 18.76 2,301,154 -0.97(-4.90%)
Jun 24, 2008 20.00 20.22 19.61 19.73 847,925 -0.51(-2.51%)
Jun 23, 2008 20.56 20.74 19.90 20.24 936,588 -0.15(-0.74%)
Jun 20, 2008 21.11 21.36 20.26 20.39 1,165,967 -0.80(-3.77%)
Jun 19, 2008 20.42 21.20 20.05 21.18 706,552 +0.82(+4.01%)
Jun 18, 2008 20.79 20.80 20.18 20.37 731,142 -0.42(-2.03%)
Jun 17, 2008 21.56 21.62 20.71 20.79 647,057 -0.62(-2.89%)
Jun 16, 2008 21.44 21.51 20.87 21.41 906,437 -0.10(-0.48%)
Jun 13, 2008 20.73 21.71 20.57 21.51 1,028,360 +1.03(+5.04%)
Jun 12, 2008 20.60 20.98 20.21 20.48 1,673,480 +0.16(+0.79%)
Jun 11, 2008 21.16 21.22 20.30 20.32 1,131,793 -0.85(-3.99%)
Jun 10, 2008 21.31 21.90 20.97 21.17 1,450,527 -0.81(-3.68%)
Jun 09, 2008 22.29 22.29 21.39 21.97 1,266,155 -0.20(-0.89%)
Jun 06, 2008 23.70 23.98 22.14 22.17 1,709,322 -1.75(-7.30%)
Jun 05, 2008 23.52 23.98 23.12 23.92 812,563 +0.61(+2.62%)
Jun 04, 2008 23.00 23.63 23.00 23.31 790,932 +0.17(+0.73%)
Jun 03, 2008 23.83 23.90 22.56 23.14 1,536,965 -0.53(-2.22%)
Jun 02, 2008 24.74 24.74 23.16 23.66 2,671,681 -1.18(-4.76%)
May 30, 2008 24.41 25.10 23.95 24.85 4,004,999 +2.71(+12.26%)
May 29, 2008 21.59 22.35 21.41 22.13 1,375,088 +0.57(+2.66%)
May 28, 2008 21.97 22.32 21.25 21.56 918,155 -0.36(-1.63%)
May 27, 2008 21.59 21.93 21.44 21.92 767,547 +0.32(+1.48%)
May 26, 2008 21.14 21.79 20.79 21.60 0 +0.00(+0.00%)
May 23, 2008 21.14 21.79 20.79 21.60 1,082,086 +0.44(+2.09%)
May 22, 2008 21.29 21.70 21.03 21.16 774,127 -0.14(-0.66%)
May 21, 2008 21.95 22.52 21.16 21.30 1,208,431 -0.36(-1.65%)
May 20, 2008 21.84 22.24 21.22 21.65 1,388,555 -0.25(-1.16%)
May 19, 2008 20.90 22.04 20.49 21.91 2,060,687 +1.04(+5.00%)
May 16, 2008 20.90 21.07 20.32 20.87 1,178,965 +0.09(+0.45%)
May 15, 2008 20.34 20.97 20.21 20.77 4,460,641 +0.47(+2.31%)
May 14, 2008 20.74 20.74 20.18 20.30 684,264 -0.23(-1.10%)
May 13, 2008 20.37 20.53 20.15 20.53 819,463 +0.16(+0.78%)
May 12, 2008 20.41 20.50 19.92 20.37 450,492 +0.08(+0.37%)
May 09, 2008 19.55 20.47 19.18 20.29 440,422 +0.49(+2.47%)
May 08, 2008 20.18 20.18 19.66 19.80 982,126 -0.38(-1.86%)
May 07, 2008 20.87 20.93 20.10 20.18 895,070 -0.62(-2.98%)
May 06, 2008 20.52 21.02 20.00 20.80 465,075 +0.05(+0.23%)
May 05, 2008 21.09 21.09 20.57 20.75 507,853 -0.22(-1.03%)
May 02, 2008 21.45 21.50 20.76 20.97 575,540 -0.26(-1.24%)
May 01, 2008 20.92 21.35 20.60 21.23 599,902 +0.22(+1.03%)
Apr 30, 2008 20.93 21.48 20.67 21.02 971,688 +0.19(+0.90%)
Apr 29, 2008 21.33 21.77 20.49 20.83 881,383 -0.48(-2.25%)
Apr 28, 2008 21.10 21.52 20.83 21.31 1,086,208 -0.24(-1.13%)
Apr 25, 2008 20.94 21.77 20.91 21.55 1,182,832 +0.67(+3.19%)
Apr 24, 2008 21.38 21.38 20.68 20.88 1,212,723 -0.27(-1.29%)
Apr 23, 2008 21.40 21.57 20.73 21.16 1,108,346 -0.20(-0.92%)
Apr 22, 2008 19.97 22.26 19.54 21.35 3,012,993 +2.50(+13.25%)
Apr 21, 2008 18.03 19.24 17.94 18.86 1,184,074 +0.77(+4.26%)
Apr 18, 2008 17.84 18.30 17.63 18.09 1,050,094 +0.69(+3.94%)
Apr 17, 2008 17.70 17.75 17.24 17.40 932,745 -0.40(-2.27%)
Apr 16, 2008 18.06 18.07 17.61 17.80 813,555 -0.10(-0.58%)
Apr 15, 2008 17.42 18.02 17.31 17.91 596,278 +0.58(+3.36%)
Apr 14, 2008 17.89 17.89 17.33 17.33 649,267 -0.60(-3.35%)
Apr 11, 2008 18.63 18.63 17.84 17.93 1,063,112 -0.90(-4.79%)
Apr 10, 2008 18.81 19.06 18.66 18.83 565,258 +0.05(+0.25%)
Apr 09, 2008 18.83 19.18 18.60 18.78 753,589 -0.06(-0.30%)
Apr 08, 2008 18.68 19.12 18.53 18.84 436,192 +0.05(+0.25%)
Apr 07, 2008 18.86 19.16 18.72 18.79 773,492 +0.04(+0.20%)
Apr 04, 2008 18.97 19.02 18.60 18.75 904,328 -0.31(-1.63%)
Apr 03, 2008 19.00 19.33 18.75 19.06 433,315 -0.18(-0.93%)
Apr 02, 2008 18.82 19.43 18.75 19.24 469,309 +0.45(+2.40%)
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.