Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 20.26 20.51 19.85 20.44 361,486 +0.23(+1.14%)
Jun 27, 2008 20.20 20.39 19.62 20.21 816,573 -0.05(-0.25%)
Jun 26, 2008 19.63 20.43 19.63 20.26 332,465 +0.37(+1.86%)
Jun 25, 2008 19.31 20.22 19.31 19.89 944,487 +0.59(+3.06%)
Jun 24, 2008 19.45 19.60 18.89 19.30 285,357 -0.31(-1.58%)
Jun 23, 2008 19.58 19.66 19.37 19.61 299,126 +0.08(+0.41%)
Jun 20, 2008 19.82 19.87 19.43 19.53 569,430 -0.40(-2.01%)
Jun 19, 2008 19.46 19.93 19.33 19.93 270,279 +0.53(+2.73%)
Jun 18, 2008 19.63 19.73 19.27 19.40 291,116 -0.23(-1.17%)
Jun 17, 2008 20.11 20.17 19.59 19.63 275,136 -0.36(-1.80%)
Jun 16, 2008 19.63 20.07 19.23 19.99 581,669 +0.21(+1.06%)
Jun 13, 2008 19.86 19.94 19.51 19.78 183,018 +0.15(+0.76%)
Jun 12, 2008 19.26 19.75 19.19 19.63 225,133 +0.45(+2.35%)
Jun 11, 2008 18.81 19.30 18.75 19.18 466,764 +0.26(+1.37%)
Jun 10, 2008 18.57 19.06 18.20 18.92 460,837 +0.17(+0.91%)
Jun 09, 2008 18.80 18.87 18.50 18.75 465,633 -0.17(-0.90%)
Jun 06, 2008 18.66 19.09 18.66 18.92 368,802 +0.06(+0.32%)
Jun 05, 2008 18.57 19.04 18.43 18.86 244,428 +0.22(+1.18%)
Jun 04, 2008 18.03 18.94 17.96 18.64 385,548 +0.57(+3.15%)
Jun 03, 2008 18.07 18.26 17.89 18.07 349,828 +0.09(+0.50%)
Jun 02, 2008 18.04 18.21 17.61 17.98 315,960 -0.20(-1.10%)
May 30, 2008 18.32 18.34 18.00 18.18 1,780,977 -0.15(-0.82%)
May 29, 2008 18.58 18.60 18.32 18.33 301,210 -0.29(-1.56%)
May 28, 2008 18.74 18.95 18.49 18.62 350,575 -0.12(-0.64%)
May 27, 2008 18.57 18.99 18.50 18.74 167,417 +0.23(+1.24%)
May 26, 2008 18.36 18.69 18.30 18.51 0 +0.00(+0.00%)
May 23, 2008 18.36 18.69 18.30 18.51 361,682 +0.00(+0.00%)
May 22, 2008 18.59 18.69 18.40 18.51 317,520 -0.09(-0.48%)
May 21, 2008 18.82 18.85 18.45 18.60 357,716 -0.13(-0.69%)
May 20, 2008 18.36 18.74 18.36 18.73 252,170 +0.25(+1.35%)
May 19, 2008 18.67 18.67 18.25 18.48 331,741 -0.28(-1.49%)
May 16, 2008 19.12 19.12 18.56 18.76 233,702 -0.30(-1.57%)
May 15, 2008 19.10 19.17 18.70 19.06 172,084 -0.07(-0.37%)
May 14, 2008 18.93 19.39 18.89 19.13 215,509 +0.12(+0.63%)
May 13, 2008 19.22 19.29 18.84 19.01 195,249 -0.22(-1.14%)
May 12, 2008 18.89 19.31 18.80 19.23 409,534 +0.34(+1.80%)
May 09, 2008 18.16 18.92 17.96 18.89 137,536 +0.56(+3.06%)
May 08, 2008 18.17 18.43 17.65 18.33 252,396 +0.16(+0.88%)
May 07, 2008 18.32 18.45 18.10 18.17 392,949 -0.07(-0.38%)
May 06, 2008 18.13 18.48 17.93 18.24 282,922 -0.07(-0.38%)
May 05, 2008 18.76 18.84 18.15 18.31 311,676 -0.52(-2.76%)
May 02, 2008 18.92 19.23 18.66 18.83 446,255 +0.11(+0.59%)
May 01, 2008 18.13 18.83 18.00 18.72 515,906 +0.68(+3.77%)
Apr 30, 2008 17.52 18.15 17.48 18.04 568,809 +0.71(+4.10%)
Apr 29, 2008 17.12 17.45 17.11 17.33 554,241 +0.07(+0.41%)
Apr 28, 2008 17.54 17.60 17.02 17.26 473,981 -0.24(-1.37%)
Apr 25, 2008 18.03 18.03 17.35 17.50 693,039 -0.42(-2.34%)
Apr 24, 2008 19.69 19.69 16.13 17.92 2,317,209 -2.80(-13.51%)
Apr 23, 2008 20.26 20.73 20.25 20.72 269,624 +0.46(+2.27%)
Apr 22, 2008 20.62 20.71 20.08 20.26 274,028 -0.49(-2.36%)
Apr 21, 2008 20.52 20.76 20.26 20.75 823,893 -0.10(-0.48%)
Apr 18, 2008 21.02 21.53 20.67 20.85 271,142 +0.08(+0.39%)
Apr 17, 2008 20.66 20.78 20.55 20.77 247,207 +0.03(+0.14%)
Apr 16, 2008 20.38 20.83 20.38 20.74 391,184 +0.58(+2.88%)
Apr 15, 2008 20.65 20.73 20.12 20.16 617,745 -0.45(-2.18%)
Apr 14, 2008 20.81 21.06 20.49 20.61 246,425 -0.27(-1.29%)
Apr 11, 2008 21.50 21.50 20.75 20.88 299,100 -0.73(-3.38%)
Apr 10, 2008 21.58 21.82 21.55 21.61 212,922 +0.06(+0.28%)
Apr 09, 2008 21.79 21.95 21.55 21.55 524,600 -0.25(-1.15%)
Apr 08, 2008 21.79 22.03 21.75 21.80 255,900 -0.12(-0.55%)
Apr 07, 2008 22.07 22.28 21.86 21.92 400,800 -0.08(-0.36%)
Apr 04, 2008 21.87 22.27 21.87 22.00 326,500 +0.00(+0.00%)
Apr 03, 2008 22.10 22.39 21.91 22.00 372,100 -0.25(-1.12%)
Apr 02, 2008 22.38 22.46 22.19 22.25 451,715 -0.13(-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.