Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 19.27 20.18 18.98 19.42 10,008,623 -0.11(-0.56%)
Jun 27, 2008 19.62 19.73 18.94 19.53 7,527,362 +0.05(+0.26%)
Jun 26, 2008 19.52 19.88 19.36 19.48 6,629,377 -0.54(-2.70%)
Jun 25, 2008 19.70 20.58 19.41 20.02 8,966,089 +0.62(+3.20%)
Jun 24, 2008 20.00 20.16 19.18 19.40 12,493,252 -0.73(-3.63%)
Jun 23, 2008 20.89 21.32 20.02 20.13 5,452,780 -0.78(-3.73%)
Jun 20, 2008 21.59 21.59 20.81 20.91 7,051,426 -0.79(-3.64%)
Jun 19, 2008 20.86 21.73 20.76 21.70 6,134,230 +0.68(+3.24%)
Jun 18, 2008 21.89 21.98 20.90 21.02 7,625,313 -1.03(-4.67%)
Jun 17, 2008 22.61 22.75 22.03 22.05 3,880,752 -0.30(-1.34%)
Jun 16, 2008 22.15 22.60 21.71 22.35 6,064,508 +0.19(+0.86%)
Jun 13, 2008 21.59 22.17 21.33 22.16 6,995,823 +0.85(+3.99%)
Jun 12, 2008 21.19 21.77 20.96 21.31 5,961,462 +0.45(+2.16%)
Jun 11, 2008 21.56 22.04 20.81 20.86 7,317,695 -1.09(-4.97%)
Jun 10, 2008 21.35 22.08 21.08 21.95 8,831,112 +0.39(+1.81%)
Jun 09, 2008 22.47 22.55 21.40 21.56 5,602,691 -0.69(-3.10%)
Jun 06, 2008 22.76 23.34 22.06 22.25 7,125,859 -1.08(-4.63%)
Jun 05, 2008 22.54 23.35 22.50 23.33 6,664,788 +0.89(+3.97%)
Jun 04, 2008 22.74 22.94 22.24 22.44 8,580,970 -0.42(-1.84%)
Jun 03, 2008 22.99 23.14 22.66 22.86 7,573,057 +0.04(+0.18%)
Jun 02, 2008 23.67 23.67 22.62 22.82 6,294,512 -0.85(-3.59%)
May 30, 2008 23.90 23.93 23.50 23.67 4,871,385 -0.40(-1.66%)
May 29, 2008 23.39 24.26 23.29 24.07 4,710,498 +0.74(+3.17%)
May 28, 2008 23.09 23.58 22.87 23.33 5,732,970 +0.47(+2.06%)
May 27, 2008 22.52 23.23 22.28 22.86 6,854,183 +0.37(+1.65%)
May 26, 2008 23.04 23.10 22.39 22.49 0 +0.00(+0.00%)
May 23, 2008 23.04 23.10 22.39 22.49 4,738,171 -0.72(-3.10%)
May 22, 2008 23.18 23.54 22.81 23.21 4,466,353 +0.03(+0.13%)
May 21, 2008 24.54 24.68 23.00 23.18 7,226,265 -1.38(-5.62%)
May 20, 2008 24.52 24.71 24.02 24.56 4,954,219 -0.26(-1.05%)
May 19, 2008 25.04 25.49 24.69 24.82 4,446,806 -0.40(-1.59%)
May 16, 2008 25.42 25.42 24.63 25.22 7,961,335 -0.10(-0.39%)
May 15, 2008 24.85 25.42 24.43 25.32 10,749,278 +0.39(+1.56%)
May 14, 2008 25.70 26.10 24.86 24.93 11,641,175 +0.87(+3.62%)
May 13, 2008 24.15 24.39 23.66 24.06 5,277,112 +0.09(+0.38%)
May 12, 2008 23.27 24.09 23.00 23.97 5,366,929 +0.76(+3.27%)
May 09, 2008 23.60 24.04 23.04 23.21 4,065,970 -0.66(-2.76%)
May 08, 2008 24.94 24.94 23.67 23.87 5,653,876 -0.86(-3.48%)
May 07, 2008 25.19 25.97 24.64 24.73 3,638,211 -0.65(-2.56%)
May 06, 2008 24.76 25.52 24.62 25.38 3,683,246 +0.29(+1.16%)
May 05, 2008 26.30 26.30 25.00 25.09 5,708,578 -1.21(-4.60%)
May 02, 2008 26.51 27.08 26.06 26.30 5,940,341 +0.00(+0.00%)
May 01, 2008 25.23 26.49 24.39 26.30 7,152,862 +1.01(+3.99%)
Apr 30, 2008 26.00 26.36 25.17 25.29 5,667,218 -0.56(-2.17%)
Apr 29, 2008 25.57 26.01 25.20 25.85 3,594,970 +0.36(+1.41%)
Apr 28, 2008 25.41 25.81 25.05 25.49 3,758,233 -0.08(-0.31%)
Apr 25, 2008 24.53 25.80 24.50 25.57 8,554,363 +1.21(+4.97%)
Apr 24, 2008 23.49 24.69 23.37 24.36 6,591,453 +1.19(+5.14%)
Apr 23, 2008 23.29 23.64 22.98 23.17 4,598,320 -0.16(-0.69%)
Apr 22, 2008 23.98 23.98 23.05 23.33 4,663,959 -0.68(-2.83%)
Apr 21, 2008 23.39 24.09 23.30 24.01 3,810,398 +0.29(+1.22%)
Apr 18, 2008 23.11 24.09 23.11 23.72 4,202,124 +1.03(+4.54%)
Apr 17, 2008 22.22 22.78 22.11 22.69 3,696,819 +0.25(+1.11%)
Apr 16, 2008 22.48 22.80 22.25 22.44 5,923,360 -0.54(-2.35%)
Apr 15, 2008 23.07 23.07 22.40 22.98 3,608,362 +0.20(+0.88%)
Apr 14, 2008 23.13 23.19 22.64 22.78 3,333,556 -0.34(-1.47%)
Apr 11, 2008 23.11 23.56 22.89 23.12 3,988,916 -0.51(-2.16%)
Apr 10, 2008 23.02 24.04 22.95 23.63 6,154,278 +0.42(+1.81%)
Apr 09, 2008 24.18 24.42 22.91 23.21 6,656,959 -0.97(-4.01%)
Apr 08, 2008 23.88 24.34 23.70 24.18 4,325,622 +0.30(+1.26%)
Apr 07, 2008 24.18 24.42 23.58 23.88 4,072,181 -0.04(-0.17%)
Apr 04, 2008 24.20 24.48 23.78 23.92 4,378,336 -0.54(-2.21%)
Apr 03, 2008 24.31 24.70 23.97 24.46 4,187,735 -0.19(-0.77%)
Apr 02, 2008 24.50 25.51 23.90 24.65 7,773,146 -0.02(-0.08%)
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.