Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 23.44 23.44 22.98 23.03 355,227 -0.34(-1.44%)
May 29, 2008 23.04 23.59 23.04 23.37 345,901 +0.22(+0.94%)
May 28, 2008 23.03 23.18 22.82 23.15 362,471 +0.24(+1.04%)
May 27, 2008 22.66 22.91 22.63 22.91 251,800 +0.32(+1.42%)
May 26, 2008 22.63 22.84 22.48 22.59 0 +0.00(+0.00%)
May 23, 2008 22.63 22.84 22.48 22.59 248,873 -0.20(-0.86%)
May 22, 2008 22.66 22.91 22.47 22.79 235,393 +0.23(+1.03%)
May 21, 2008 22.56 22.71 22.46 22.56 248,823 +0.07(+0.30%)
May 20, 2008 22.34 22.55 22.31 22.49 390,009 +0.09(+0.42%)
May 19, 2008 22.36 22.44 22.17 22.40 604,708 +0.07(+0.30%)
May 16, 2008 22.44 22.50 22.19 22.33 264,727 -0.01(-0.02%)
May 15, 2008 22.07 22.37 21.99 22.33 443,647 +0.19(+0.84%)
May 14, 2008 22.06 22.41 22.06 22.15 197,576 +0.08(+0.35%)
May 13, 2008 21.99 22.16 21.70 22.07 434,730 +0.06(+0.28%)
May 12, 2008 21.93 22.07 21.79 22.01 347,261 +0.18(+0.83%)
May 09, 2008 21.43 21.90 21.26 21.83 198,689 +0.29(+1.32%)
May 08, 2008 21.13 21.58 21.12 21.54 478,766 +0.55(+2.64%)
May 07, 2008 21.29 21.38 20.94 20.99 287,895 -0.24(-1.15%)
May 06, 2008 21.18 21.28 20.80 21.23 237,906 -0.11(-0.53%)
May 05, 2008 21.56 21.61 21.17 21.34 284,314 -0.19(-0.87%)
May 02, 2008 22.19 22.27 21.34 21.53 443,529 -0.52(-2.37%)
May 01, 2008 21.75 22.14 21.59 22.05 232,415 +0.39(+1.82%)
Apr 30, 2008 21.74 22.02 21.47 21.66 277,354 +0.05(+0.22%)
Apr 29, 2008 21.83 21.92 21.60 21.61 243,892 -0.26(-1.21%)
Apr 28, 2008 22.22 22.22 21.86 21.88 302,393 -0.26(-1.17%)
Apr 25, 2008 22.04 22.30 21.95 22.14 217,751 +0.22(+1.02%)
Apr 24, 2008 21.80 22.05 21.52 21.91 376,909 +0.20(+0.91%)
Apr 23, 2008 21.66 21.91 21.60 21.72 239,564 +0.17(+0.79%)
Apr 22, 2008 21.45 21.59 21.34 21.55 196,428 +0.03(+0.14%)
Apr 21, 2008 21.69 21.82 21.29 21.51 319,192 -0.31(-1.40%)
Apr 18, 2008 21.75 21.87 21.58 21.82 362,827 +0.32(+1.50%)
Apr 17, 2008 21.74 21.74 21.39 21.50 354,462 -0.29(-1.33%)
Apr 16, 2008 21.52 21.82 21.36 21.79 358,907 +0.50(+2.36%)
Apr 15, 2008 20.91 21.32 20.90 21.29 310,622 +0.44(+2.11%)
Apr 14, 2008 20.71 20.97 20.53 20.85 184,574 +0.09(+0.45%)
Apr 11, 2008 20.77 21.08 20.72 20.75 285,026 -0.23(-1.09%)
Apr 10, 2008 20.69 21.19 20.69 20.98 977,535 +0.33(+1.58%)
Apr 09, 2008 21.07 21.13 20.57 20.65 292,257 -0.35(-1.65%)
Apr 08, 2008 20.48 21.17 20.47 21.00 416,354 +0.33(+1.61%)
Apr 07, 2008 20.85 20.99 20.53 20.67 582,394 +0.01(+0.03%)
Apr 04, 2008 20.69 20.87 20.47 20.66 252,049 -0.05(-0.23%)
Apr 03, 2008 20.48 20.82 20.40 20.71 269,380 +0.15(+0.71%)
Apr 02, 2008 20.60 20.74 20.41 20.57 235,079 +0.06(+0.28%)
Apr 01, 2008 20.15 20.54 20.13 20.51 245,128 +0.48(+2.41%)
Mar 31, 2008 19.84 20.10 19.70 20.03 326,653 +0.18(+0.91%)
Mar 28, 2008 19.80 20.03 19.73 19.84 429,332 +0.11(+0.55%)
Mar 27, 2008 19.73 19.97 19.73 19.74 231,993 -0.05(-0.24%)
Mar 26, 2008 19.66 19.85 19.60 19.78 272,105 -0.01(-0.05%)
Mar 25, 2008 19.76 19.94 19.60 19.79 482,982 +0.06(+0.32%)
Mar 24, 2008 19.82 19.87 19.44 19.73 697,523 -0.05(-0.24%)
Mar 21, 2008 19.58 20.07 19.29 19.78 1,289,066 +0.00(+0.00%)
Mar 20, 2008 19.58 20.07 19.29 19.78 1,289,066 +0.49(+2.55%)
Mar 19, 2008 19.50 19.64 19.23 19.28 1,310,579 -0.04(-0.19%)
Mar 18, 2008 19.08 19.42 18.93 19.32 442,195 +0.55(+2.93%)
Mar 17, 2008 18.20 18.99 18.20 18.77 499,277 +0.23(+1.23%)
Mar 14, 2008 18.88 18.98 18.34 18.54 610,842 -0.16(-0.86%)
Mar 13, 2008 18.23 18.77 18.23 18.70 1,114,070 +0.20(+1.07%)
Mar 12, 2008 18.87 18.98 18.51 18.51 451,837 -0.30(-1.60%)
Mar 11, 2008 18.75 18.93 18.30 18.81 497,542 +0.40(+2.17%)
Mar 10, 2008 18.07 18.56 18.07 18.41 517,983 +0.25(+1.37%)
Mar 07, 2008 18.22 18.40 18.06 18.16 679,733 -0.19(-1.05%)
Mar 06, 2008 18.63 18.78 18.30 18.35 324,356 -0.38(-2.02%)
Mar 05, 2008 18.90 18.91 18.57 18.73 191,688 -0.12(-0.63%)
Mar 04, 2008 18.69 19.03 18.66 18.85 451,451 +0.03(+0.17%)
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.