Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 17.84 18.01 17.74 17.88 3,155,643 +0.13(+0.76%)
Jun 27, 2008 17.86 18.04 17.70 17.75 2,269,691 -0.22(-1.23%)
Jun 26, 2008 18.18 18.18 17.93 17.97 2,965,398 +0.04(+0.21%)
Jun 25, 2008 17.71 18.02 17.67 17.93 2,769,161 +0.26(+1.49%)
Jun 24, 2008 17.69 17.70 17.59 17.67 3,677,231 +0.35(+2.02%)
Jun 23, 2008 17.54 17.56 17.28 17.32 1,873,423 -0.08(-0.43%)
Jun 20, 2008 17.58 17.62 17.30 17.39 2,137,219 -0.17(-0.95%)
Jun 19, 2008 17.45 17.60 17.41 17.56 3,006,928 -0.05(-0.31%)
Jun 18, 2008 17.69 17.76 17.61 17.61 3,880,226 +0.09(+0.52%)
Jun 17, 2008 17.63 17.63 17.49 17.52 1,990,486 +0.01(+0.06%)
Jun 16, 2008 17.54 17.64 17.35 17.51 3,538,610 -0.27(-1.51%)
Jun 13, 2008 17.58 17.83 17.57 17.78 3,747,803 +0.02(+0.09%)
Jun 12, 2008 17.87 17.96 17.65 17.76 3,683,393 -0.18(-1.02%)
Jun 11, 2008 18.13 18.17 17.95 17.95 2,897,052 -0.08(-0.42%)
Jun 10, 2008 18.07 18.17 17.97 18.02 4,935,313 -0.44(-2.36%)
Jun 09, 2008 18.91 18.93 18.33 18.46 3,043,893 -0.50(-2.64%)
Jun 06, 2008 19.18 19.21 18.96 18.96 2,003,040 -0.53(-2.71%)
Jun 05, 2008 19.34 19.54 19.29 19.48 2,046,148 +0.33(+1.74%)
Jun 04, 2008 19.21 19.32 19.14 19.15 2,855,244 -0.43(-2.17%)
Jun 03, 2008 19.68 19.74 19.50 19.58 2,334,041 -0.17(-0.87%)
Jun 02, 2008 19.91 19.93 19.71 19.75 2,669,991 -0.33(-1.66%)
May 30, 2008 20.02 20.14 19.90 20.08 3,582,562 +0.32(+1.63%)
May 29, 2008 19.75 19.82 19.66 19.76 3,102,333 +0.00(+0.00%)
May 28, 2008 19.80 19.90 19.63 19.76 2,946,527 -0.02(-0.08%)
May 27, 2008 19.77 19.88 19.68 19.77 2,045,191 +0.03(+0.14%)
May 26, 2008 20.07 20.07 19.72 19.75 0 +0.00(+0.00%)
May 23, 2008 20.07 20.07 19.72 19.75 2,106,005 -0.46(-2.29%)
May 22, 2008 20.06 20.28 20.01 20.21 3,833,553 +0.21(+1.05%)
May 21, 2008 20.10 20.19 19.97 20.00 4,373,451 -0.09(-0.46%)
May 20, 2008 20.17 20.19 19.97 20.09 1,798,550 +0.13(+0.67%)
May 19, 2008 20.08 20.10 19.87 19.96 3,613,815 +0.05(+0.27%)
May 16, 2008 19.84 20.02 19.74 19.90 7,988,454 -0.86(-4.12%)
May 15, 2008 20.17 20.81 20.09 20.76 4,993,990 +0.56(+2.77%)
May 14, 2008 20.24 20.33 19.93 20.20 3,191,165 +0.32(+1.60%)
May 13, 2008 19.80 19.97 19.75 19.88 2,253,206 +0.01(+0.05%)
May 12, 2008 19.61 19.95 19.61 19.87 3,322,112 +0.26(+1.32%)
May 09, 2008 19.75 19.91 19.55 19.61 7,007,002 -1.24(-5.96%)
May 08, 2008 20.92 21.00 20.76 20.86 1,195,789 +0.14(+0.68%)
May 07, 2008 20.86 21.00 20.72 20.72 1,489,898 -0.60(-2.80%)
May 06, 2008 21.17 21.35 20.99 21.31 1,792,731 +0.25(+1.20%)
May 05, 2008 20.99 21.14 20.99 21.06 1,517,433 -0.12(-0.56%)
May 02, 2008 21.15 21.22 21.07 21.18 1,699,818 +0.13(+0.64%)
May 01, 2008 20.79 21.05 20.78 21.04 1,386,576 +0.29(+1.37%)
Apr 30, 2008 20.83 21.20 20.68 20.76 3,146,596 -0.19(-0.92%)
Apr 29, 2008 20.81 21.08 20.75 20.95 2,054,686 -0.08(-0.38%)
Apr 28, 2008 21.01 21.14 20.98 21.03 1,437,862 -0.27(-1.26%)
Apr 25, 2008 21.26 21.36 21.17 21.30 1,315,556 +0.22(+1.05%)
Apr 24, 2008 21.17 21.27 20.90 21.08 1,692,747 -0.13(-0.61%)
Apr 23, 2008 20.81 21.24 20.76 21.21 1,834,667 +0.52(+2.50%)
Apr 22, 2008 20.83 20.83 20.66 20.69 1,617,205 -0.30(-1.41%)
Apr 21, 2008 21.14 21.14 20.84 20.99 1,923,983 +0.20(+0.96%)
Apr 18, 2008 20.80 20.80 20.63 20.79 2,144,818 +0.36(+1.76%)
Apr 17, 2008 20.50 20.56 20.39 20.43 3,786,527 -0.34(-1.63%)
Apr 16, 2008 20.53 20.77 20.44 20.77 6,492,645 +0.58(+2.88%)
Apr 15, 2008 20.35 20.35 20.17 20.19 1,937,141 -0.31(-1.52%)
Apr 14, 2008 20.51 20.55 20.38 20.50 3,366,869 +0.11(+0.55%)
Apr 11, 2008 20.58 20.59 20.37 20.39 1,634,652 -0.29(-1.40%)
Apr 10, 2008 20.63 20.78 20.48 20.68 1,515,076 +0.12(+0.58%)
Apr 09, 2008 20.67 20.72 20.51 20.56 2,296,456 -0.15(-0.73%)
Apr 08, 2008 20.55 20.75 20.50 20.71 4,671,154 +0.04(+0.18%)
Apr 07, 2008 20.59 20.86 20.52 20.67 1,445,528 -0.18(-0.85%)
Apr 04, 2008 20.69 20.94 20.57 20.85 1,259,663 +0.15(+0.70%)
Apr 03, 2008 20.54 20.76 20.50 20.71 1,480,766 +0.07(+0.34%)
Apr 02, 2008 20.43 20.79 20.43 20.64 1,995,489 +0.12(+0.58%)
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.