Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 21.93 21.93 21.51 21.68 5,972,737 -0.21(-0.97%)
May 29, 2008 21.59 21.90 21.56 21.89 3,615,969 +0.35(+1.65%)
May 28, 2008 21.39 21.70 21.38 21.54 4,216,580 +0.26(+1.23%)
May 27, 2008 20.94 21.47 20.91 21.28 3,991,140 +0.26(+1.22%)
May 26, 2008 21.28 21.28 20.80 21.02 0 +0.00(+0.00%)
May 23, 2008 21.28 21.28 20.80 21.02 4,521,138 -0.32(-1.51%)
May 22, 2008 21.04 21.60 21.04 21.34 4,245,871 +0.32(+1.51%)
May 21, 2008 21.77 21.79 21.01 21.02 7,642,168 -0.67(-3.07%)
May 20, 2008 22.14 22.16 21.64 21.69 6,567,679 -0.58(-2.62%)
May 19, 2008 22.35 22.56 22.20 22.27 4,402,426 -0.02(-0.10%)
May 16, 2008 22.71 22.71 22.15 22.30 3,445,727 -0.28(-1.23%)
May 15, 2008 22.38 22.64 22.23 22.58 6,127,207 +0.25(+1.10%)
May 14, 2008 22.50 22.53 22.29 22.33 6,521,598 -0.03(-0.12%)
May 13, 2008 22.18 22.42 22.13 22.36 6,865,965 +0.19(+0.84%)
May 12, 2008 21.71 22.23 21.71 22.17 4,913,551 +0.47(+2.16%)
May 09, 2008 21.81 22.07 21.62 21.70 1,874,649 -0.16(-0.72%)
May 08, 2008 21.84 21.90 21.55 21.86 5,896,125 +0.13(+0.60%)
May 07, 2008 22.19 22.24 21.69 21.73 5,753,730 -0.43(-1.92%)
May 06, 2008 22.54 22.54 22.00 22.15 4,844,650 +0.07(+0.32%)
May 05, 2008 22.27 22.27 21.87 22.08 5,011,626 -0.03(-0.15%)
May 02, 2008 22.44 22.48 22.04 22.12 5,574,902 -0.16(-0.71%)
May 01, 2008 21.85 22.48 21.73 22.27 7,218,998 +0.06(+0.27%)
Apr 30, 2008 22.54 22.79 22.17 22.21 9,218,353 -0.11(-0.49%)
Apr 29, 2008 22.27 22.44 22.20 22.32 5,516,193 +0.07(+0.32%)
Apr 28, 2008 22.46 22.46 22.18 22.25 6,764,094 -0.16(-0.73%)
Apr 25, 2008 22.26 22.45 22.04 22.42 6,772,029 +0.22(+0.98%)
Apr 24, 2008 22.00 22.49 21.82 22.20 9,596,728 +0.20(+0.89%)
Apr 23, 2008 21.43 22.35 21.05 22.00 11,737,950 +0.98(+4.68%)
Apr 22, 2008 21.30 21.32 20.79 21.02 5,458,391 -0.32(-1.48%)
Apr 21, 2008 21.61 21.61 21.19 21.34 4,836,824 -0.36(-1.64%)
Apr 18, 2008 21.23 21.85 21.22 21.69 5,529,290 +0.57(+2.69%)
Apr 17, 2008 20.94 21.16 20.70 21.12 3,961,724 +0.16(+0.76%)
Apr 16, 2008 20.85 21.00 20.70 20.96 5,039,083 +0.18(+0.87%)
Apr 15, 2008 20.69 20.85 20.39 20.78 4,112,482 +0.26(+1.28%)
Apr 14, 2008 20.48 20.75 20.34 20.52 5,505,576 +0.06(+0.29%)
Apr 11, 2008 20.43 20.68 20.36 20.46 3,761,876 -0.17(-0.82%)
Apr 10, 2008 20.56 20.77 20.37 20.63 4,446,846 +0.11(+0.53%)
Apr 09, 2008 21.05 21.16 20.43 20.52 4,201,808 -0.52(-2.49%)
Apr 08, 2008 21.05 21.09 20.86 21.05 5,537,792 -0.11(-0.52%)
Apr 07, 2008 21.34 21.34 20.91 21.16 3,819,629 -0.08(-0.36%)
Apr 04, 2008 21.12 21.32 20.87 21.23 3,913,794 +0.17(+0.80%)
Apr 03, 2008 21.16 21.26 20.80 21.06 6,046,273 -0.23(-1.08%)
Apr 02, 2008 21.03 21.52 20.93 21.29 6,367,608 +0.18(+0.85%)
Apr 01, 2008 20.33 21.13 20.33 21.11 4,600,384 +0.79(+3.90%)
Mar 31, 2008 20.15 20.42 19.94 20.32 4,361,193 +0.20(+0.98%)
Mar 28, 2008 20.65 20.65 20.04 20.12 4,155,043 -0.32(-1.55%)
Mar 27, 2008 20.99 20.99 20.42 20.44 5,308,673 -0.26(-1.27%)
Mar 26, 2008 20.79 20.83 20.51 20.70 5,133,665 -0.15(-0.73%)
Mar 25, 2008 20.75 20.98 20.52 20.86 4,995,954 +0.15(+0.74%)
Mar 24, 2008 20.47 20.85 20.46 20.70 4,913,238 +0.28(+1.36%)
Mar 21, 2008 19.87 20.54 19.77 20.42 13,639,576 -0.00(-0.00%)
Mar 20, 2008 19.87 20.54 19.77 20.42 13,639,576 +0.66(+3.32%)
Mar 19, 2008 20.64 20.64 19.76 19.77 5,969,855 -0.81(-3.95%)
Mar 18, 2008 20.06 20.59 19.95 20.58 8,794,550 +0.68(+3.40%)
Mar 17, 2008 19.18 20.13 19.12 19.90 6,792,088 +0.23(+1.17%)
Mar 14, 2008 20.21 20.21 19.28 19.68 6,878,063 -0.38(-1.88%)
Mar 13, 2008 19.56 20.15 19.30 20.05 8,562,558 +0.26(+1.30%)
Mar 12, 2008 19.84 20.29 19.78 19.80 8,616,180 +0.01(+0.06%)
Mar 11, 2008 19.48 19.81 19.10 19.78 8,936,244 +0.57(+2.98%)
Mar 10, 2008 19.38 19.66 19.12 19.21 6,675,484 +0.03(+0.14%)
Mar 07, 2008 19.45 19.52 19.00 19.18 8,369,376 -0.39(-2.01%)
Mar 06, 2008 19.63 19.72 19.34 19.58 8,842,308 -0.19(-0.97%)
Mar 05, 2008 19.33 19.78 19.21 19.77 10,617,266 +0.64(+3.37%)
Mar 04, 2008 18.77 19.18 18.68 19.12 11,827,804 +0.22(+1.16%)
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.