Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 25.68 25.68 25.17 25.24 324,220 -0.37(-1.44%)
May 29, 2008 25.24 25.84 25.24 25.61 315,708 +0.24(+0.94%)
May 28, 2008 25.24 25.40 25.00 25.37 330,831 +0.26(+1.04%)
May 27, 2008 24.83 25.11 24.80 25.11 229,821 +0.35(+1.42%)
May 26, 2008 24.80 25.02 24.63 24.75 0 +0.00(+0.00%)
May 23, 2008 24.80 25.02 24.63 24.75 227,149 -0.22(-0.86%)
May 22, 2008 24.82 25.10 24.62 24.97 214,846 +0.26(+1.03%)
May 21, 2008 24.71 24.88 24.61 24.71 227,103 +0.07(+0.30%)
May 20, 2008 24.48 24.71 24.45 24.64 355,965 +0.10(+0.42%)
May 19, 2008 24.50 24.59 24.29 24.54 551,923 +0.07(+0.30%)
May 16, 2008 24.59 24.65 24.31 24.46 241,619 -0.01(-0.02%)
May 15, 2008 24.19 24.51 24.09 24.47 404,921 +0.20(+0.84%)
May 14, 2008 24.17 24.55 24.17 24.27 180,330 +0.09(+0.35%)
May 13, 2008 24.09 24.28 23.78 24.18 396,783 +0.07(+0.28%)
May 12, 2008 24.03 24.19 23.88 24.11 316,949 +0.20(+0.83%)
May 09, 2008 23.48 24.00 23.29 23.91 181,345 +0.31(+1.32%)
May 08, 2008 23.15 23.65 23.14 23.60 436,975 +0.61(+2.64%)
May 07, 2008 23.33 23.42 22.94 22.99 262,765 -0.27(-1.15%)
May 06, 2008 23.20 23.31 22.79 23.26 217,139 -0.12(-0.53%)
May 05, 2008 23.62 23.67 23.19 23.38 259,496 -0.20(-0.87%)
May 02, 2008 24.32 24.40 23.38 23.59 404,814 -0.57(-2.38%)
May 01, 2008 23.83 24.25 23.66 24.16 212,128 +0.43(+1.82%)
Apr 30, 2008 23.82 24.13 23.53 23.73 253,144 +0.05(+0.22%)
Apr 29, 2008 23.92 24.02 23.67 23.68 222,602 -0.29(-1.21%)
Apr 28, 2008 24.34 24.34 23.95 23.97 275,998 -0.28(-1.17%)
Apr 25, 2008 24.15 24.43 24.04 24.25 198,744 +0.24(+1.02%)
Apr 24, 2008 23.89 24.16 23.58 24.01 344,009 +0.22(+0.91%)
Apr 23, 2008 23.73 24.00 23.66 23.79 218,653 +0.19(+0.79%)
Apr 22, 2008 23.50 23.65 23.38 23.61 179,282 +0.03(+0.14%)
Apr 21, 2008 23.77 23.91 23.33 23.57 291,330 -0.34(-1.40%)
Apr 18, 2008 23.83 23.96 23.64 23.91 331,156 +0.35(+1.50%)
Apr 17, 2008 23.82 23.82 23.44 23.56 323,521 -0.32(-1.33%)
Apr 16, 2008 23.58 23.91 23.40 23.87 327,578 +0.55(+2.36%)
Apr 15, 2008 22.91 23.36 22.90 23.32 283,508 +0.48(+2.11%)
Apr 14, 2008 22.69 22.98 22.49 22.84 168,463 +0.10(+0.45%)
Apr 11, 2008 22.76 23.10 22.70 22.74 260,146 -0.25(-1.09%)
Apr 10, 2008 22.67 23.21 22.67 22.99 892,206 +0.36(+1.58%)
Apr 09, 2008 23.09 23.15 22.53 22.63 266,746 -0.38(-1.65%)
Apr 08, 2008 22.44 23.20 22.42 23.01 380,010 +0.36(+1.61%)
Apr 07, 2008 22.84 22.99 22.50 22.65 531,557 +0.01(+0.03%)
Apr 04, 2008 22.67 22.87 22.43 22.64 230,048 -0.05(-0.23%)
Apr 03, 2008 22.44 22.82 22.35 22.69 245,866 +0.16(+0.71%)
Apr 02, 2008 22.57 22.72 22.36 22.53 214,559 +0.06(+0.28%)
Apr 01, 2008 22.08 22.50 22.06 22.47 223,731 +0.53(+2.41%)
Mar 31, 2008 21.74 22.03 21.59 21.94 298,140 +0.20(+0.91%)
Mar 28, 2008 21.70 21.95 21.62 21.74 391,856 +0.12(+0.55%)
Mar 27, 2008 21.61 21.88 21.61 21.62 211,742 -0.05(-0.24%)
Mar 26, 2008 21.54 21.75 21.47 21.67 248,353 -0.01(-0.05%)
Mar 25, 2008 21.65 21.85 21.48 21.69 440,823 +0.07(+0.32%)
Mar 24, 2008 21.71 21.77 21.30 21.62 636,636 -0.05(-0.24%)
Mar 21, 2008 21.45 21.99 21.13 21.67 1,176,544 +0.00(+0.00%)
Mar 20, 2008 21.45 21.99 21.13 21.67 1,176,544 +0.54(+2.55%)
Mar 19, 2008 21.37 21.52 21.07 21.13 1,196,180 -0.04(-0.19%)
Mar 18, 2008 20.90 21.28 20.74 21.17 403,596 +0.60(+2.93%)
Mar 17, 2008 19.94 20.81 19.94 20.57 455,696 +0.25(+1.23%)
Mar 14, 2008 20.68 20.79 20.09 20.32 557,522 -0.18(-0.86%)
Mar 13, 2008 19.97 20.57 19.97 20.49 1,016,823 +0.22(+1.06%)
Mar 12, 2008 20.67 20.80 20.28 20.28 412,397 -0.33(-1.60%)
Mar 11, 2008 20.54 20.74 20.06 20.61 454,112 +0.44(+2.17%)
Mar 10, 2008 19.79 20.33 19.79 20.17 472,769 +0.27(+1.37%)
Mar 07, 2008 19.96 20.16 19.79 19.90 620,399 -0.21(-1.05%)
Mar 06, 2008 20.41 20.58 20.05 20.11 296,044 -0.41(-2.02%)
Mar 05, 2008 20.71 20.71 20.35 20.52 174,956 -0.13(-0.63%)
Mar 04, 2008 20.48 20.85 20.45 20.65 412,045 +0.03(+0.17%)
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.