Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 21.37 21.52 20.61 20.99 195,060 -0.02(-0.09%)
Jun 27, 2008 20.30 21.16 20.23 21.01 627,724 +0.70(+3.43%)
Jun 26, 2008 19.98 20.69 19.81 20.31 337,252 +0.02(+0.09%)
Jun 25, 2008 20.29 20.74 20.03 20.29 149,934 -0.18(-0.87%)
Jun 24, 2008 20.99 20.99 20.41 20.47 95,380 -0.57(-2.73%)
Jun 23, 2008 20.56 21.64 20.56 21.05 113,424 -0.10(-0.49%)
Jun 20, 2008 20.99 21.38 20.62 21.15 200,911 +0.10(+0.49%)
Jun 19, 2008 20.80 21.05 20.73 21.05 93,125 +0.24(+1.18%)
Jun 18, 2008 20.74 21.10 20.74 20.80 105,546 -0.22(-1.03%)
Jun 17, 2008 21.19 21.37 21.00 21.02 69,540 -0.33(-1.54%)
Jun 16, 2008 21.72 21.72 21.20 21.35 95,967 -0.21(-0.96%)
Jun 13, 2008 21.93 21.97 21.10 21.55 186,224 +0.41(+1.96%)
Jun 12, 2008 22.04 22.41 21.06 21.14 234,760 -0.73(-3.36%)
Jun 11, 2008 22.94 22.94 21.67 21.87 362,215 -0.41(-1.82%)
Jun 10, 2008 22.68 23.33 22.14 22.28 274,860 -0.51(-2.23%)
Jun 09, 2008 23.98 24.06 22.46 22.79 193,902 -1.36(-5.62%)
Jun 06, 2008 24.23 25.15 24.09 24.14 240,585 -0.53(-2.14%)
Jun 05, 2008 23.64 24.68 23.20 24.67 177,841 +1.38(+5.95%)
Jun 04, 2008 23.41 23.52 22.97 23.29 112,674 -0.12(-0.52%)
Jun 03, 2008 23.09 23.64 22.93 23.41 154,448 +0.31(+1.35%)
Jun 02, 2008 24.03 24.03 22.84 23.10 118,836 -0.72(-3.01%)
May 30, 2008 22.85 23.82 22.85 23.82 111,178 +0.81(+3.52%)
May 29, 2008 23.14 23.27 22.84 23.00 151,698 +0.07(+0.29%)
May 28, 2008 23.75 24.20 22.56 22.94 222,289 -1.04(-4.32%)
May 27, 2008 23.77 23.99 23.30 23.98 216,386 -0.59(-2.42%)
May 26, 2008 25.09 25.44 24.56 24.57 0 +0.00(+0.00%)
May 23, 2008 25.09 25.44 24.56 24.57 55,078 -0.87(-3.41%)
May 22, 2008 25.34 25.73 25.09 25.44 152,811 -0.02(-0.07%)
May 21, 2008 25.80 26.13 25.35 25.45 141,365 -0.60(-2.31%)
May 20, 2008 26.06 26.42 25.90 26.06 152,017 -0.32(-1.21%)
May 19, 2008 26.00 26.81 25.82 26.38 147,692 +0.58(+2.26%)
May 16, 2008 25.44 26.18 24.62 25.79 161,140 +0.37(+1.44%)
May 15, 2008 25.28 25.44 24.40 25.43 74,954 +0.31(+1.24%)
May 14, 2008 24.95 25.44 24.95 25.11 140,735 +0.17(+0.68%)
May 13, 2008 24.97 25.06 24.08 24.95 232,586 +0.34(+1.38%)
May 12, 2008 25.44 25.44 23.66 24.61 294,426 +1.36(+5.83%)
May 09, 2008 22.93 23.55 22.84 23.25 182,256 +0.41(+1.77%)
May 08, 2008 25.58 25.58 22.35 22.84 404,458 -2.97(-11.50%)
May 07, 2008 25.92 26.41 25.56 25.81 62,250 -0.12(-0.47%)
May 06, 2008 26.94 27.17 25.93 25.93 103,102 -1.12(-4.14%)
May 05, 2008 25.54 27.25 25.23 27.06 173,613 +1.81(+7.16%)
May 02, 2008 26.38 26.66 25.18 25.25 86,152 -0.97(-3.70%)
May 01, 2008 25.72 26.53 25.64 26.22 101,240 +0.68(+2.66%)
Apr 30, 2008 26.05 26.73 23.77 25.54 112,574 -0.12(-0.48%)
Apr 29, 2008 26.00 26.36 25.28 25.66 97,017 -0.60(-2.30%)
Apr 28, 2008 26.91 27.27 26.20 26.26 100,369 -0.94(-3.46%)
Apr 25, 2008 27.65 27.79 26.68 27.21 112,071 -0.28(-1.03%)
Apr 24, 2008 26.31 27.59 25.86 27.49 69,856 +1.37(+5.23%)
Apr 23, 2008 27.05 27.05 25.96 26.12 49,466 -0.80(-2.97%)
Apr 22, 2008 26.86 27.36 26.19 26.92 79,616 -0.11(-0.42%)
Apr 21, 2008 27.47 27.80 26.61 27.04 52,552 -0.76(-2.74%)
Apr 18, 2008 27.47 28.08 27.06 27.80 52,875 +0.86(+3.18%)
Apr 17, 2008 27.53 27.69 26.85 26.94 33,773 -0.71(-2.56%)
Apr 16, 2008 25.77 27.74 25.77 27.65 110,983 +1.92(+7.47%)
Apr 15, 2008 25.75 26.12 25.49 25.73 51,550 -0.04(-0.15%)
Apr 14, 2008 25.79 26.16 25.57 25.77 81,257 -0.08(-0.33%)
Apr 11, 2008 27.14 27.34 25.72 25.85 69,210 -1.87(-6.76%)
Apr 10, 2008 27.56 27.83 27.10 27.72 54,455 +0.21(+0.75%)
Apr 09, 2008 27.32 28.36 26.79 27.52 48,298 -0.55(-1.95%)
Apr 08, 2008 28.04 28.82 27.73 28.06 58,383 +0.02(+0.07%)
Apr 07, 2008 28.57 29.19 27.89 28.04 84,006 -0.53(-1.85%)
Apr 04, 2008 27.65 28.94 27.43 28.57 95,217 +1.05(+3.80%)
Apr 03, 2008 28.05 28.05 26.91 27.53 94,389 -0.53(-1.88%)
Apr 02, 2008 28.02 28.15 27.60 28.05 88,105 -0.07(-0.23%)
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.