Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.89 20.10 19.73 20.01 4,028,032 +0.25(+1.25%)
May 29, 2008 19.66 19.81 19.62 19.77 2,892,509 -0.02(-0.11%)
May 28, 2008 19.76 19.92 19.68 19.79 4,174,891 +0.06(+0.32%)
May 27, 2008 19.67 19.82 19.58 19.73 3,748,918 -0.27(-1.35%)
May 26, 2008 20.17 20.17 19.95 19.99 0 +0.00(+0.00%)
May 23, 2008 20.17 20.17 19.95 19.99 2,218,827 -0.16(-0.80%)
May 22, 2008 20.14 20.30 20.07 20.16 2,085,613 +0.13(+0.63%)
May 21, 2008 20.08 20.26 19.98 20.03 4,941,801 -0.33(-1.61%)
May 20, 2008 20.55 20.55 20.26 20.36 3,906,826 +0.17(+0.85%)
May 19, 2008 20.30 20.30 20.11 20.19 1,902,343 +0.21(+1.03%)
May 16, 2008 19.90 20.06 19.83 19.98 2,557,359 +0.21(+1.07%)
May 15, 2008 19.76 19.81 19.61 19.77 1,430,183 +0.17(+0.87%)
May 14, 2008 19.55 19.67 19.48 19.60 3,152,746 -0.04(-0.18%)
May 13, 2008 19.73 19.76 19.58 19.64 3,153,832 -0.20(-1.00%)
May 12, 2008 19.88 19.89 19.72 19.83 1,610,871 +0.10(+0.52%)
May 09, 2008 19.77 19.88 19.67 19.73 1,702,070 -0.22(-1.10%)
May 08, 2008 19.97 20.05 19.85 19.95 1,980,123 +0.31(+1.58%)
May 07, 2008 19.81 19.92 19.64 19.64 2,464,786 -0.47(-2.35%)
May 06, 2008 20.04 20.13 19.97 20.11 1,875,373 -0.06(-0.31%)
May 05, 2008 20.43 20.43 20.07 20.17 2,358,357 -0.21(-1.04%)
May 02, 2008 20.40 20.48 20.29 20.39 3,209,089 +0.20(+0.98%)
May 01, 2008 20.00 20.19 19.96 20.19 3,467,744 +0.36(+1.84%)
Apr 30, 2008 19.89 20.17 19.79 19.82 4,329,559 -0.14(-0.70%)
Apr 29, 2008 20.03 20.14 19.86 19.96 2,829,093 -0.18(-0.89%)
Apr 28, 2008 20.24 20.29 20.10 20.14 2,070,396 -0.13(-0.66%)
Apr 25, 2008 20.22 20.32 20.13 20.28 2,531,891 +0.45(+2.27%)
Apr 24, 2008 19.81 19.96 19.68 19.83 3,042,514 -0.19(-0.94%)
Apr 23, 2008 19.82 20.05 19.73 20.02 3,630,078 +0.36(+1.85%)
Apr 22, 2008 19.77 19.80 19.44 19.65 6,824,791 +0.15(+0.76%)
Apr 21, 2008 19.77 19.79 19.47 19.51 5,086,570 +0.04(+0.18%)
Apr 18, 2008 19.39 19.51 19.28 19.47 3,693,138 +0.30(+1.55%)
Apr 17, 2008 19.08 19.32 18.98 19.17 1,686,563 +0.02(+0.12%)
Apr 16, 2008 19.16 19.18 18.94 19.15 1,626,037 +0.18(+0.95%)
Apr 15, 2008 19.12 19.14 18.88 18.97 1,774,756 -0.06(-0.31%)
Apr 14, 2008 19.22 19.22 18.97 19.03 2,520,793 -0.09(-0.49%)
Apr 11, 2008 19.46 19.48 19.12 19.12 3,731,360 -0.58(-2.94%)
Apr 10, 2008 19.69 19.87 19.56 19.70 3,195,814 +0.19(+0.99%)
Apr 09, 2008 19.65 19.68 19.36 19.51 2,696,152 +0.08(+0.39%)
Apr 08, 2008 19.89 19.89 19.42 19.43 7,416,135 -0.80(-3.97%)
Apr 07, 2008 20.22 20.39 20.13 20.24 2,760,194 -0.13(-0.66%)
Apr 04, 2008 20.38 20.41 20.22 20.37 2,662,654 +0.27(+1.36%)
Apr 03, 2008 20.08 20.18 19.99 20.10 2,937,576 +0.09(+0.47%)
Apr 02, 2008 20.09 20.27 19.94 20.00 6,322,528 +0.14(+0.70%)
Apr 01, 2008 19.54 19.89 19.49 19.86 5,325,397 +0.80(+4.17%)
Mar 31, 2008 19.15 19.19 18.97 19.07 3,860,563 +0.07(+0.35%)
Mar 28, 2008 19.11 19.24 18.97 19.00 5,434,314 -0.13(-0.70%)
Mar 27, 2008 19.08 19.33 19.06 19.14 3,095,938 +0.27(+1.45%)
Mar 26, 2008 18.88 18.97 18.73 18.86 3,782,597 -0.49(-2.55%)
Mar 25, 2008 19.31 19.39 19.09 19.36 4,292,537 +0.42(+2.21%)
Mar 24, 2008 19.26 19.26 18.86 18.94 5,284,794 +0.07(+0.36%)
Mar 21, 2008 19.16 19.20 18.85 18.87 11,916,028 +0.00(+0.00%)
Mar 20, 2008 19.16 19.20 18.85 18.87 11,916,028 +0.20(+1.08%)
Mar 19, 2008 18.93 19.06 18.65 18.67 6,433,107 -0.35(-1.84%)
Mar 18, 2008 18.83 19.17 18.83 19.02 4,757,897 +0.58(+3.14%)
Mar 17, 2008 18.23 18.60 18.21 18.44 2,714,462 +0.08(+0.44%)
Mar 14, 2008 18.57 18.57 18.21 18.36 5,197,674 -0.27(-1.42%)
Mar 13, 2008 18.73 18.76 18.53 18.62 3,051,203 -0.31(-1.61%)
Mar 12, 2008 18.90 19.08 18.87 18.93 2,482,224 +0.12(+0.62%)
Mar 11, 2008 18.88 18.93 18.52 18.81 2,983,025 +0.22(+1.21%)
Mar 10, 2008 18.97 19.02 18.56 18.59 4,613,522 -0.47(-2.48%)
Mar 07, 2008 18.93 19.13 18.82 19.06 4,574,750 +0.13(+0.71%)
Mar 06, 2008 18.97 19.02 18.89 18.93 2,802,953 -0.13(-0.68%)
Mar 05, 2008 19.31 19.89 18.99 19.06 6,260,533 -0.57(-2.89%)
Mar 04, 2008 19.47 19.68 19.42 19.62 3,838,306 -0.38(-1.89%)
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.