Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 22.12 22.12 21.70 21.87 5,919,708 -0.21(-0.97%)
May 29, 2008 21.79 22.10 21.75 22.09 3,583,865 +0.36(+1.65%)
May 28, 2008 21.58 21.90 21.57 21.73 4,179,143 +0.26(+1.23%)
May 27, 2008 21.12 21.66 21.10 21.47 3,955,704 +0.26(+1.22%)
May 26, 2008 21.47 21.47 20.99 21.21 0 +0.00(+0.00%)
May 23, 2008 21.47 21.47 20.99 21.21 4,480,997 -0.33(-1.51%)
May 22, 2008 21.23 21.80 21.23 21.53 4,208,173 +0.32(+1.51%)
May 21, 2008 21.96 21.98 21.20 21.21 7,574,317 -0.67(-3.07%)
May 20, 2008 22.34 22.36 21.83 21.88 6,509,367 -0.59(-2.62%)
May 19, 2008 22.55 22.77 22.40 22.47 4,363,339 -0.02(-0.10%)
May 16, 2008 22.92 22.92 22.35 22.50 3,415,134 -0.28(-1.23%)
May 15, 2008 22.58 22.84 22.42 22.78 6,072,806 +0.25(+1.10%)
May 14, 2008 22.71 22.73 22.49 22.53 6,463,696 -0.03(-0.12%)
May 13, 2008 22.38 22.62 22.33 22.56 6,805,004 +0.19(+0.84%)
May 12, 2008 21.91 22.42 21.91 22.37 4,869,926 +0.47(+2.16%)
May 09, 2008 22.00 22.27 21.81 21.90 1,858,004 -0.16(-0.72%)
May 08, 2008 22.04 22.09 21.74 22.06 5,843,776 +0.13(+0.60%)
May 07, 2008 22.39 22.44 21.88 21.92 5,702,645 -0.43(-1.92%)
May 06, 2008 22.74 22.74 22.19 22.35 4,801,637 +0.07(+0.32%)
May 05, 2008 22.47 22.47 22.06 22.28 4,967,129 -0.03(-0.15%)
May 02, 2008 22.65 22.68 22.24 22.31 5,525,404 -0.16(-0.71%)
May 01, 2008 22.04 22.68 21.93 22.47 7,154,903 +0.06(+0.27%)
Apr 30, 2008 22.74 22.99 22.37 22.41 9,136,506 -0.11(-0.49%)
Apr 29, 2008 22.47 22.64 22.40 22.52 5,467,217 +0.07(+0.32%)
Apr 28, 2008 22.66 22.66 22.38 22.45 6,704,039 -0.17(-0.73%)
Apr 25, 2008 22.46 22.65 22.24 22.62 6,711,903 +0.22(+0.98%)
Apr 24, 2008 22.19 22.69 22.01 22.40 9,511,522 +0.20(+0.89%)
Apr 23, 2008 21.63 22.55 21.23 22.20 11,633,733 +0.99(+4.68%)
Apr 22, 2008 21.49 21.52 20.98 21.21 5,409,928 -0.32(-1.48%)
Apr 21, 2008 21.81 21.81 21.38 21.53 4,793,879 -0.36(-1.64%)
Apr 18, 2008 21.42 22.05 21.41 21.88 5,480,198 +0.57(+2.69%)
Apr 17, 2008 21.13 21.34 20.88 21.31 3,926,549 +0.16(+0.76%)
Apr 16, 2008 21.04 21.19 20.89 21.15 4,994,343 +0.18(+0.87%)
Apr 15, 2008 20.88 21.04 20.57 20.97 4,075,968 +0.26(+1.28%)
Apr 14, 2008 20.66 20.94 20.52 20.71 5,456,694 +0.06(+0.29%)
Apr 11, 2008 20.61 20.87 20.54 20.65 3,728,476 -0.17(-0.82%)
Apr 10, 2008 20.74 20.95 20.56 20.82 4,407,364 +0.11(+0.53%)
Apr 09, 2008 21.23 21.35 20.61 20.71 4,164,502 -0.53(-2.49%)
Apr 08, 2008 21.23 21.28 21.05 21.23 5,488,624 -0.11(-0.52%)
Apr 07, 2008 21.53 21.53 21.10 21.34 3,785,716 -0.08(-0.36%)
Apr 04, 2008 21.31 21.52 21.05 21.42 3,879,044 +0.17(+0.80%)
Apr 03, 2008 21.35 21.46 20.99 21.25 5,992,591 -0.23(-1.08%)
Apr 02, 2008 21.22 21.71 21.11 21.48 6,311,073 +0.18(+0.85%)
Apr 01, 2008 20.51 21.32 20.51 21.30 4,559,539 +0.80(+3.90%)
Mar 31, 2008 20.33 20.60 20.12 20.50 4,322,471 +0.20(+0.98%)
Mar 28, 2008 20.83 20.83 20.22 20.30 4,118,151 -0.32(-1.55%)
Mar 27, 2008 21.18 21.18 20.60 20.62 5,261,540 -0.26(-1.27%)
Mar 26, 2008 20.98 21.02 20.69 20.89 5,088,085 -0.15(-0.73%)
Mar 25, 2008 20.94 21.16 20.70 21.04 4,951,597 +0.15(+0.74%)
Mar 24, 2008 20.66 21.04 20.64 20.89 4,869,616 +0.28(+1.36%)
Mar 21, 2008 20.04 20.73 19.95 20.61 13,518,476 -0.00(-0.00%)
Mar 20, 2008 20.04 20.73 19.95 20.61 13,518,476 +0.66(+3.32%)
Mar 19, 2008 20.83 20.83 19.93 19.95 5,916,851 -0.82(-3.95%)
Mar 18, 2008 20.24 20.78 20.13 20.77 8,716,467 +0.68(+3.40%)
Mar 17, 2008 19.35 20.31 19.30 20.08 6,731,784 +0.23(+1.17%)
Mar 14, 2008 20.39 20.39 19.46 19.85 6,816,996 -0.38(-1.88%)
Mar 13, 2008 19.74 20.33 19.48 20.23 8,486,535 +0.26(+1.30%)
Mar 12, 2008 20.02 20.47 19.96 19.97 8,539,680 +0.01(+0.06%)
Mar 11, 2008 19.65 19.99 19.27 19.96 8,856,902 +0.58(+2.99%)
Mar 10, 2008 19.55 19.84 19.30 19.38 6,616,215 +0.03(+0.14%)
Mar 07, 2008 19.63 19.69 19.17 19.36 8,295,068 -0.40(-2.01%)
Mar 06, 2008 19.81 19.90 19.51 19.75 8,763,801 -0.19(-0.97%)
Mar 05, 2008 19.50 19.96 19.38 19.95 10,523,000 +0.65(+3.37%)
Mar 04, 2008 18.94 19.36 18.84 19.30 11,722,789 +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.