Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 21.66 21.78 21.57 21.66 3,621,893 +0.12(+0.55%)
Jun 27, 2008 21.70 21.86 21.46 21.54 3,638,069 -0.16(-0.72%)
Jun 26, 2008 22.23 22.24 21.62 21.70 5,870,797 -0.05(-0.23%)
Jun 25, 2008 21.80 21.94 21.71 21.75 3,330,927 +0.11(+0.52%)
Jun 24, 2008 21.62 21.83 21.52 21.63 2,677,696 +0.13(+0.61%)
Jun 23, 2008 21.47 21.69 21.35 21.50 2,729,680 +0.28(+1.34%)
Jun 20, 2008 21.53 21.55 21.08 21.22 3,446,499 -0.16(-0.73%)
Jun 19, 2008 21.54 21.65 21.35 21.38 4,754,328 +0.34(+1.61%)
Jun 18, 2008 21.01 21.23 20.99 21.04 2,710,005 +0.41(+1.97%)
Jun 17, 2008 20.96 21.01 20.59 20.63 1,869,047 -0.36(-1.70%)
Jun 16, 2008 20.88 21.05 20.71 20.99 2,374,451 +0.40(+1.93%)
Jun 13, 2008 20.34 20.63 20.33 20.59 2,729,357 +0.22(+1.06%)
Jun 12, 2008 20.42 20.58 20.28 20.38 1,697,738 +0.10(+0.51%)
Jun 11, 2008 20.31 20.42 20.22 20.27 2,511,016 -0.16(-0.79%)
Jun 10, 2008 20.47 20.62 20.40 20.43 2,105,024 -0.33(-1.60%)
Jun 09, 2008 21.03 21.03 20.62 20.77 2,801,004 +0.03(+0.17%)
Jun 06, 2008 21.04 21.04 20.73 20.73 2,513,972 -0.44(-2.06%)
Jun 05, 2008 21.08 21.18 21.01 21.17 3,183,348 +0.14(+0.65%)
Jun 04, 2008 21.12 21.18 20.99 21.03 2,653,278 -0.38(-1.76%)
Jun 03, 2008 21.42 21.58 21.31 21.41 1,987,039 +0.03(+0.14%)
Jun 02, 2008 21.53 21.58 21.36 21.38 2,603,013 -0.43(-1.98%)
May 30, 2008 21.67 21.90 21.51 21.81 3,695,957 +0.27(+1.25%)
May 29, 2008 21.43 21.59 21.38 21.54 2,654,048 -0.02(-0.11%)
May 28, 2008 21.54 21.71 21.45 21.57 3,830,708 +0.07(+0.32%)
May 27, 2008 21.43 21.60 21.34 21.50 3,439,853 -0.29(-1.35%)
May 26, 2008 21.98 21.99 21.75 21.79 0 +0.00(+0.00%)
May 23, 2008 21.98 21.99 21.75 21.79 2,035,905 -0.18(-0.80%)
May 22, 2008 21.95 22.12 21.87 21.97 1,913,673 +0.14(+0.63%)
May 21, 2008 21.88 22.09 21.78 21.83 4,534,394 -0.36(-1.61%)
May 20, 2008 22.39 22.40 22.08 22.19 3,584,744 +0.19(+0.85%)
May 19, 2008 22.12 22.12 21.92 22.00 1,745,512 +0.23(+1.03%)
May 16, 2008 21.68 21.86 21.62 21.78 2,346,528 +0.23(+1.07%)
May 15, 2008 21.54 21.59 21.37 21.55 1,312,277 +0.19(+0.87%)
May 14, 2008 21.31 21.44 21.23 21.36 2,892,830 -0.04(-0.18%)
May 13, 2008 21.51 21.53 21.34 21.40 2,893,827 -0.22(-1.00%)
May 12, 2008 21.67 21.67 21.49 21.62 1,478,069 +0.11(+0.52%)
May 09, 2008 21.55 21.66 21.43 21.50 1,561,749 -0.24(-1.10%)
May 08, 2008 21.76 21.85 21.63 21.74 1,816,879 +0.34(+1.58%)
May 07, 2008 21.59 21.71 21.40 21.40 2,261,586 -0.51(-2.35%)
May 06, 2008 21.84 21.94 21.76 21.92 1,720,766 -0.07(-0.31%)
May 05, 2008 22.26 22.26 21.87 21.99 2,163,931 -0.23(-1.04%)
May 02, 2008 22.24 22.32 22.11 22.22 2,944,528 +0.22(+0.98%)
May 01, 2008 21.80 22.01 21.76 22.00 3,181,859 +0.40(+1.84%)
Apr 30, 2008 21.67 21.98 21.57 21.61 3,972,626 -0.15(-0.70%)
Apr 29, 2008 21.83 21.95 21.65 21.76 2,595,860 -0.20(-0.89%)
Apr 28, 2008 22.06 22.11 21.91 21.95 1,899,710 -0.15(-0.66%)
Apr 25, 2008 22.04 22.15 21.94 22.10 2,323,160 +0.49(+2.27%)
Apr 24, 2008 21.59 21.76 21.45 21.61 2,791,686 -0.21(-0.94%)
Apr 23, 2008 21.60 21.85 21.50 21.82 3,330,810 +0.40(+1.85%)
Apr 22, 2008 21.54 21.58 21.18 21.42 6,262,148 +0.16(+0.76%)
Apr 21, 2008 21.55 21.57 21.22 21.26 4,667,228 +0.04(+0.18%)
Apr 18, 2008 21.13 21.27 21.02 21.22 3,388,672 +0.32(+1.55%)
Apr 17, 2008 20.79 21.06 20.68 20.90 1,547,521 +0.02(+0.12%)
Apr 16, 2008 20.88 20.90 20.65 20.87 1,491,985 +0.20(+0.95%)
Apr 15, 2008 20.84 20.86 20.57 20.67 1,628,443 -0.06(-0.31%)
Apr 14, 2008 20.94 20.94 20.67 20.74 2,312,976 -0.10(-0.49%)
Apr 11, 2008 21.20 21.23 20.84 20.84 3,423,743 -0.63(-2.94%)
Apr 10, 2008 21.46 21.65 21.32 21.47 2,932,348 +0.21(+0.99%)
Apr 09, 2008 21.41 21.44 21.10 21.26 2,473,879 +0.08(+0.39%)
Apr 08, 2008 21.67 21.67 21.16 21.18 6,804,741 -0.88(-3.98%)
Apr 07, 2008 22.04 22.23 21.94 22.06 2,532,641 -0.15(-0.66%)
Apr 04, 2008 22.21 22.25 22.04 22.20 2,443,142 +0.30(+1.36%)
Apr 03, 2008 21.88 21.99 21.79 21.90 2,695,399 +0.10(+0.47%)
Apr 02, 2008 21.90 22.09 21.73 21.80 5,801,292 +0.15(+0.70%)
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.