Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.47 19.50 19.29 19.36 37,121,318 -0.04(-0.21%)
May 29, 2008 19.34 19.54 19.31 19.40 44,815,569 +0.10(+0.52%)
May 28, 2008 19.42 19.47 19.16 19.30 43,479,154 -0.03(-0.16%)
May 27, 2008 19.58 19.60 19.25 19.33 46,951,714 -0.20(-1.02%)
May 26, 2008 19.73 19.73 19.52 19.53 0 +0.00(+0.00%)
May 23, 2008 19.73 19.73 19.52 19.53 41,880,176 -0.25(-1.26%)
May 22, 2008 19.77 19.93 19.61 19.78 63,711,222 -0.23(-1.15%)
May 21, 2008 20.11 20.17 19.92 20.01 60,562,706 -0.04(-0.20%)
May 20, 2008 20.18 20.25 20.01 20.05 61,429,179 -0.18(-0.89%)
May 19, 2008 20.05 20.29 19.94 20.23 60,619,577 +0.20(+1.00%)
May 16, 2008 20.12 20.13 19.95 20.03 46,589,699 -0.05(-0.25%)
May 15, 2008 20.06 20.10 19.93 20.08 36,066,588 +0.02(+0.10%)
May 14, 2008 20.02 20.10 19.97 20.06 41,437,955 +0.09(+0.45%)
May 13, 2008 19.93 20.05 19.86 19.97 38,653,239 +0.06(+0.30%)
May 12, 2008 19.85 19.97 19.78 19.91 36,212,820 +0.12(+0.61%)
May 09, 2008 19.91 19.93 19.70 19.79 35,321,136 -0.18(-0.90%)
May 08, 2008 19.98 20.04 19.88 19.97 46,832,001 +0.05(+0.25%)
May 07, 2008 20.25 20.30 19.88 19.92 54,528,813 -0.50(-2.45%)
May 06, 2008 20.52 20.58 20.26 20.42 41,024,566 -0.10(-0.49%)
May 05, 2008 20.60 20.60 20.45 20.52 34,755,507 -0.09(-0.44%)
May 02, 2008 20.48 20.65 20.36 20.61 48,642,473 +0.17(+0.83%)
May 01, 2008 20.17 20.45 20.10 20.44 48,482,461 +0.33(+1.64%)
Apr 30, 2008 20.30 20.34 20.02 20.11 44,000,942 -0.13(-0.64%)
Apr 29, 2008 20.26 20.30 20.00 20.24 49,709,770 +0.01(+0.05%)
Apr 28, 2008 20.49 20.50 20.20 20.23 56,435,624 -0.20(-0.98%)
Apr 25, 2008 20.17 20.45 20.16 20.43 54,990,536 +0.39(+1.95%)
Apr 24, 2008 19.95 20.16 19.88 20.04 39,115,470 +0.18(+0.91%)
Apr 23, 2008 19.88 20.00 19.81 19.86 53,365,412 +0.07(+0.35%)
Apr 22, 2008 20.23 20.24 19.79 19.79 66,489,565 -0.41(-2.03%)
Apr 21, 2008 20.36 20.49 20.13 20.20 50,286,130 -0.27(-1.32%)
Apr 18, 2008 20.59 20.61 20.30 20.47 56,597,819 +0.07(+0.34%)
Apr 17, 2008 20.50 20.54 20.22 20.40 77,508,233 -0.70(-3.32%)
Apr 16, 2008 20.83 21.10 20.74 21.10 38,512,382 +0.39(+1.88%)
Apr 15, 2008 20.60 20.92 20.57 20.71 33,426,361 +0.15(+0.73%)
Apr 14, 2008 20.54 20.63 20.45 20.56 37,021,820 +0.11(+0.54%)
Apr 11, 2008 20.86 20.90 20.44 20.45 30,204,729 -0.47(-2.25%)
Apr 10, 2008 20.86 21.10 20.80 20.92 36,286,715 +0.03(+0.14%)
Apr 09, 2008 21.00 21.08 20.72 20.89 37,394,517 -0.11(-0.52%)
Apr 08, 2008 21.35 21.42 20.90 21.00 38,193,231 -0.48(-2.23%)
Apr 07, 2008 21.43 21.57 21.28 21.48 25,585,183 +0.13(+0.61%)
Apr 04, 2008 21.33 21.46 21.24 21.35 29,779,556 +0.01(+0.05%)
Apr 03, 2008 21.41 21.46 20.93 21.34 35,939,045 -0.17(-0.79%)
Apr 02, 2008 21.22 21.60 21.18 21.51 31,872,527 +0.13(+0.61%)
Apr 01, 2008 21.05 21.38 20.84 21.38 37,493,047 +0.45(+2.15%)
Mar 31, 2008 20.69 20.97 20.48 20.93 52,812,955 +0.43(+2.10%)
Mar 28, 2008 20.68 20.72 20.47 20.50 31,202,878 -0.06(-0.29%)
Mar 27, 2008 20.76 20.89 20.55 20.56 34,595,348 -0.13(-0.63%)
Mar 26, 2008 20.72 20.75 20.59 20.69 31,720,523 -0.09(-0.43%)
Mar 25, 2008 20.68 20.81 20.65 20.78 44,062,881 +0.17(+0.82%)
Mar 24, 2008 20.82 20.82 20.48 20.61 35,726,496 +0.02(+0.10%)
Mar 21, 2008 20.70 20.70 20.48 20.59 54,784,023 +0.00(+0.00%)
Mar 20, 2008 20.70 20.70 20.48 20.59 54,774,223 -0.02(-0.10%)
Mar 19, 2008 20.85 21.05 20.55 20.61 45,845,265 -0.39(-1.86%)
Mar 18, 2008 20.83 21.09 20.69 21.00 47,203,881 +0.43(+2.09%)
Mar 17, 2008 20.38 20.85 20.19 20.57 46,566,664 -0.07(-0.34%)
Mar 14, 2008 21.32 21.32 20.50 20.64 46,927,759 -0.57(-2.69%)
Mar 13, 2008 21.16 21.37 20.79 21.21 44,046,283 -0.07(-0.33%)
Mar 12, 2008 21.77 21.80 21.16 21.28 41,598,321 -0.44(-2.03%)
Mar 11, 2008 21.34 21.98 21.22 21.72 37,233,845 +0.57(+2.70%)
Mar 10, 2008 21.37 21.42 21.14 21.15 34,351,613 -0.20(-0.94%)
Mar 07, 2008 21.46 21.66 21.20 21.35 42,330,031 -0.24(-1.11%)
Mar 06, 2008 21.98 22.02 21.57 21.59 34,523,591 -0.46(-2.07%)
Mar 05, 2008 22.42 22.44 21.80 22.05 46,775,075 -0.19(-0.87%)
Mar 04, 2008 22.15 22.28 22.05 22.24 36,042,523 -0.01(-0.04%)
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.