Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 22.63 23.01 22.49 22.93 5,584,613 +0.37(+1.64%)
Jun 27, 2008 22.87 23.03 22.53 22.56 4,790,864 -0.32(-1.42%)
Jun 26, 2008 23.31 23.34 22.87 22.88 4,791,073 -0.62(-2.64%)
Jun 25, 2008 23.51 23.67 23.44 23.50 4,607,113 +0.13(+0.56%)
Jun 24, 2008 23.55 23.58 23.36 23.37 2,985,736 -0.21(-0.87%)
Jun 23, 2008 23.61 23.99 23.53 23.58 3,559,696 +0.02(+0.07%)
Jun 20, 2008 23.96 24.03 23.39 23.56 4,280,500 -0.47(-1.95%)
Jun 19, 2008 23.93 24.05 23.68 24.03 3,111,674 +0.13(+0.52%)
Jun 18, 2008 24.26 24.26 23.80 23.90 4,057,424 -0.38(-1.57%)
Jun 17, 2008 24.56 24.72 24.00 24.28 2,496,507 -0.21(-0.84%)
Jun 16, 2008 24.27 24.55 23.98 24.49 3,276,820 +0.10(+0.42%)
Jun 13, 2008 24.07 24.42 23.87 24.38 5,439,062 +0.47(+1.98%)
Jun 12, 2008 24.00 24.08 23.83 23.91 3,479,102 -0.03(-0.12%)
Jun 11, 2008 24.04 24.25 23.92 23.94 3,512,869 -0.30(-1.25%)
Jun 10, 2008 24.11 24.36 23.92 24.24 4,335,683 -0.15(-0.63%)
Jun 09, 2008 23.93 24.46 23.93 24.40 3,268,216 +0.48(+2.03%)
Jun 06, 2008 24.49 24.57 23.89 23.91 4,280,916 -0.74(-2.98%)
Jun 05, 2008 24.85 24.93 24.23 24.65 3,919,855 +0.13(+0.53%)
Jun 04, 2008 24.08 24.65 23.92 24.52 5,708,560 +0.42(+1.73%)
Jun 03, 2008 24.05 24.23 23.85 24.10 5,759,692 +0.12(+0.50%)
Jun 02, 2008 24.13 24.22 23.79 23.98 4,484,049 -0.14(-0.59%)
May 30, 2008 24.63 24.77 24.08 24.12 6,019,842 -0.44(-1.81%)
May 29, 2008 24.42 24.79 24.37 24.57 3,133,339 +0.06(+0.26%)
May 28, 2008 24.42 24.68 24.32 24.50 6,235,206 +0.10(+0.40%)
May 27, 2008 24.08 24.46 23.94 24.41 5,296,329 +0.40(+1.66%)
May 26, 2008 24.45 24.49 23.97 24.01 0 +0.00(+0.00%)
May 23, 2008 24.45 24.49 23.97 24.01 5,232,740 -0.51(-2.07%)
May 22, 2008 23.99 24.69 23.99 24.52 9,480,596 -0.17(-0.67%)
May 21, 2008 24.95 25.25 24.61 24.68 4,849,808 -0.31(-1.25%)
May 20, 2008 24.54 25.16 24.54 24.99 8,332,516 +0.30(+1.22%)
May 19, 2008 24.70 24.87 24.58 24.69 4,506,565 -0.05(-0.18%)
May 16, 2008 24.46 24.86 24.31 24.74 5,215,261 +0.27(+1.09%)
May 15, 2008 24.62 24.73 24.33 24.47 5,362,700 -0.23(-0.95%)
May 14, 2008 25.10 25.10 24.56 24.70 5,878,713 -0.24(-0.96%)
May 13, 2008 25.22 25.25 24.77 24.94 2,791,684 -0.18(-0.70%)
May 12, 2008 25.02 25.12 24.83 25.12 2,415,772 +0.12(+0.48%)
May 09, 2008 24.68 25.12 24.58 25.00 1,617,463 +0.03(+0.11%)
May 08, 2008 24.99 25.09 24.79 24.97 3,738,351 +0.06(+0.23%)
May 07, 2008 25.21 25.29 24.88 24.91 4,741,072 -0.34(-1.35%)
May 06, 2008 25.31 25.41 25.05 25.26 5,152,952 -0.19(-0.76%)
May 05, 2008 25.64 25.68 25.30 25.45 3,416,175 -0.25(-0.95%)
May 02, 2008 25.72 25.89 25.60 25.70 3,774,456 +0.13(+0.49%)
May 01, 2008 25.45 25.67 25.30 25.57 4,730,720 +0.14(+0.54%)
Apr 30, 2008 25.40 25.89 25.38 25.43 5,227,704 -0.02(-0.09%)
Apr 29, 2008 25.62 25.64 25.16 25.46 7,201,499 +0.36(+1.45%)
Apr 28, 2008 25.16 25.40 25.02 25.09 3,664,917 -0.14(-0.56%)
Apr 25, 2008 25.27 25.44 25.03 25.23 3,527,065 +0.22(+0.87%)
Apr 24, 2008 25.93 26.19 24.98 25.02 6,705,898 -0.43(-1.68%)
Apr 23, 2008 24.96 25.54 24.96 25.44 6,141,346 +0.36(+1.45%)
Apr 22, 2008 25.23 25.26 24.89 25.08 6,081,502 -0.21(-0.81%)
Apr 21, 2008 25.36 25.50 25.01 25.29 4,896,362 -0.17(-0.67%)
Apr 18, 2008 25.53 25.69 25.32 25.46 3,827,290 +0.16(+0.63%)
Apr 17, 2008 25.50 25.56 25.14 25.30 6,701,920 -0.18(-0.72%)
Apr 16, 2008 25.25 25.51 24.80 25.48 13,224,660 +0.49(+1.96%)
Apr 15, 2008 24.93 25.15 24.75 24.99 4,339,100 +0.10(+0.41%)
Apr 14, 2008 25.11 25.21 24.82 24.89 3,747,053 -0.29(-1.13%)
Apr 11, 2008 24.54 25.34 24.54 25.17 5,606,973 +0.39(+1.59%)
Apr 10, 2008 24.52 25.01 24.25 24.78 6,529,025 +0.34(+1.40%)
Apr 09, 2008 24.60 24.67 24.35 24.44 2,865,728 -0.11(-0.44%)
Apr 08, 2008 24.42 24.73 24.33 24.54 3,168,054 +0.13(+0.51%)
Apr 07, 2008 24.58 24.79 24.24 24.42 2,640,374 -0.03(-0.12%)
Apr 04, 2008 24.32 24.82 24.25 24.45 2,805,742 +0.10(+0.42%)
Apr 03, 2008 24.54 24.73 24.27 24.34 2,818,854 -0.29(-1.18%)
Apr 02, 2008 24.33 24.89 24.33 24.64 10,003,130 +0.32(+1.31%)
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.