Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 23.85 24.12 23.15 23.18 571,087 -0.45(-1.92%)
Jun 27, 2008 23.19 23.98 22.95 23.63 1,286,331 -0.19(-0.81%)
Jun 26, 2008 23.03 24.20 23.03 23.83 731,352 +0.22(+0.94%)
Jun 25, 2008 23.33 23.72 23.33 23.60 374,587 +0.09(+0.39%)
Jun 24, 2008 23.72 23.77 23.23 23.51 400,223 -0.49(-2.04%)
Jun 23, 2008 24.88 24.93 23.96 24.00 332,435 -0.62(-2.51%)
Jun 20, 2008 24.81 24.90 24.20 24.62 292,718 -0.39(-1.55%)
Jun 19, 2008 24.44 25.08 24.42 25.01 539,161 +0.67(+2.77%)
Jun 18, 2008 24.64 24.82 24.24 24.33 263,577 -0.33(-1.35%)
Jun 17, 2008 25.04 25.20 24.59 24.67 405,588 -0.30(-1.22%)
Jun 16, 2008 24.44 25.04 24.32 24.97 271,923 +0.63(+2.58%)
Jun 13, 2008 24.25 24.74 24.22 24.34 332,039 +0.22(+0.92%)
Jun 12, 2008 24.02 24.57 24.00 24.12 452,564 +0.22(+0.93%)
Jun 11, 2008 24.11 24.33 23.90 23.90 339,947 -0.31(-1.30%)
Jun 10, 2008 24.11 24.48 23.64 24.21 499,360 +0.22(+0.92%)
Jun 09, 2008 23.57 24.23 23.49 23.99 312,248 +0.39(+1.64%)
Jun 06, 2008 24.12 24.12 23.60 23.60 264,760 -0.66(-2.70%)
Jun 05, 2008 23.75 24.31 23.66 24.26 232,902 +0.51(+2.14%)
Jun 04, 2008 23.17 23.96 23.15 23.75 234,119 +0.53(+2.27%)
Jun 03, 2008 23.24 23.45 22.98 23.23 402,351 +0.18(+0.80%)
Jun 02, 2008 23.08 23.29 22.73 23.04 212,072 +0.08(+0.36%)
May 30, 2008 22.67 23.14 22.53 22.96 303,981 +0.49(+2.18%)
May 29, 2008 21.62 22.50 21.62 22.47 209,492 +0.76(+3.49%)
May 28, 2008 21.94 21.94 21.61 21.71 252,947 -0.09(-0.42%)
May 27, 2008 21.71 21.94 21.54 21.80 405,733 +0.13(+0.60%)
May 26, 2008 21.43 21.84 21.38 21.67 0 +0.00(+0.00%)
May 23, 2008 21.43 21.84 21.38 21.67 407,975 +0.02(+0.09%)
May 22, 2008 20.68 21.71 20.51 21.66 831,853 +0.95(+4.60%)
May 21, 2008 20.68 20.93 20.54 20.70 533,392 +0.12(+0.58%)
May 20, 2008 20.65 20.85 20.30 20.58 459,442 +0.00(+0.00%)
May 19, 2008 20.43 20.73 20.28 20.58 406,631 +0.25(+1.23%)
May 16, 2008 20.32 20.51 20.13 20.33 675,224 +0.11(+0.55%)
May 15, 2008 19.85 20.30 19.83 20.22 227,099 +0.15(+0.74%)
May 14, 2008 19.95 20.17 19.92 20.08 225,753 +0.13(+0.65%)
May 13, 2008 19.83 20.00 19.68 19.95 545,836 -0.06(-0.32%)
May 12, 2008 19.65 20.08 19.65 20.01 606,284 +0.22(+1.12%)
May 09, 2008 19.37 20.01 19.33 19.79 380,330 +0.19(+0.99%)
May 08, 2008 19.15 19.59 19.15 19.59 422,368 +0.32(+1.68%)
May 07, 2008 20.13 20.50 18.99 19.27 1,715,173 -0.86(-4.27%)
May 06, 2008 21.39 21.39 19.96 20.13 1,586,530 -2.68(-11.75%)
May 05, 2008 22.88 23.14 22.55 22.81 162,509 -0.04(-0.16%)
May 02, 2008 22.94 23.27 22.77 22.85 203,999 -0.06(-0.28%)
May 01, 2008 22.09 23.28 21.79 22.91 332,593 +0.85(+3.85%)
Apr 30, 2008 21.81 22.63 21.76 22.06 288,963 +0.28(+1.27%)
Apr 29, 2008 21.61 21.84 21.33 21.78 104,909 +0.11(+0.51%)
Apr 28, 2008 21.23 21.86 21.05 21.67 157,998 +0.30(+1.38%)
Apr 25, 2008 21.81 21.81 20.68 21.38 239,315 -0.29(-1.32%)
Apr 24, 2008 20.85 21.68 20.44 21.66 261,156 +0.91(+4.36%)
Apr 23, 2008 20.93 21.05 20.47 20.76 180,609 -0.07(-0.35%)
Apr 22, 2008 20.44 20.83 20.40 20.83 243,674 +0.37(+1.81%)
Apr 21, 2008 19.68 20.61 19.68 20.46 294,657 +0.69(+3.50%)
Apr 18, 2008 19.72 19.86 19.41 19.77 275,759 +0.37(+1.90%)
Apr 17, 2008 20.01 20.21 19.35 19.40 312,136 -0.66(-3.27%)
Apr 16, 2008 18.95 20.19 18.95 20.06 405,838 +1.22(+6.47%)
Apr 15, 2008 19.13 19.16 18.42 18.84 342,143 -0.25(-1.31%)
Apr 14, 2008 18.92 19.84 18.85 19.09 816,497 +0.24(+1.27%)
Apr 11, 2008 20.12 20.18 18.81 18.85 419,265 -1.48(-7.27%)
Apr 10, 2008 19.79 20.32 19.54 20.32 485,359 +0.56(+2.85%)
Apr 09, 2008 20.86 20.97 19.69 19.76 496,941 -1.03(-4.93%)
Apr 08, 2008 20.73 20.97 20.47 20.79 664,825 +0.04(+0.18%)
Apr 07, 2008 21.02 21.02 20.69 20.75 1,332,008 -0.04(-0.18%)
Apr 04, 2008 20.93 21.05 20.66 20.79 260,157 -0.18(-0.88%)
Apr 03, 2008 20.65 20.97 20.56 20.97 390,057 +0.35(+1.70%)
Apr 02, 2008 20.17 21.11 20.17 20.62 230,673 +0.22(+1.09%)
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.