Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 21.49 21.73 21.35 21.44 83,699,632 +0.01(+0.04%)
May 29, 2008 21.36 21.71 21.30 21.43 62,976,888 +0.10(+0.46%)
May 28, 2008 21.62 21.63 21.23 21.33 68,751,640 -0.20(-0.91%)
May 27, 2008 21.28 21.58 21.24 21.53 62,408,000 +0.30(+1.39%)
May 26, 2008 21.40 21.45 21.16 21.24 64,605,364 +0.00(+0.00%)
May 23, 2008 21.40 21.45 21.16 21.24 64,584,668 -0.32(-1.47%)
May 22, 2008 21.41 21.73 21.33 21.55 68,953,272 +0.17(+0.78%)
May 21, 2008 21.81 21.99 21.34 21.39 79,379,296 -0.39(-1.77%)
May 20, 2008 22.18 22.19 21.68 21.77 100,035,544 -0.53(-2.38%)
May 19, 2008 22.61 22.63 22.19 22.30 78,744,912 -0.40(-1.77%)
May 16, 2008 23.07 23.08 22.65 22.70 107,701,024 -0.35(-1.51%)
May 15, 2008 22.70 23.11 22.67 23.05 70,475,728 +0.39(+1.74%)
May 14, 2008 22.63 22.91 22.51 22.66 88,144,312 +0.11(+0.50%)
May 13, 2008 22.71 22.81 22.36 22.55 93,660,336 -0.16(-0.70%)
May 12, 2008 22.26 22.76 22.22 22.70 84,904,304 +0.45(+2.04%)
May 09, 2008 22.11 22.37 21.92 22.25 68,169,992 +0.09(+0.41%)
May 08, 2008 22.17 22.25 21.96 22.16 91,918,768 +0.05(+0.21%)
May 07, 2008 22.48 22.82 22.02 22.11 117,259,944 -0.37(-1.65%)
May 06, 2008 21.96 22.61 21.90 22.49 123,567,112 +0.47(+2.13%)
May 05, 2008 22.66 22.89 21.95 22.02 157,988,016 -0.12(-0.55%)
May 02, 2008 22.40 22.42 21.85 22.14 87,158,584 -0.12(-0.54%)
May 01, 2008 21.58 22.33 21.56 22.26 94,684,384 +0.67(+3.09%)
Apr 30, 2008 21.76 22.11 21.58 21.59 98,599,616 -0.09(-0.42%)
Apr 29, 2008 21.80 21.88 21.54 21.68 111,500,104 -0.27(-1.21%)
Apr 28, 2008 22.56 22.59 21.82 21.95 128,708,384 -0.64(-2.82%)
Apr 25, 2008 22.75 23.01 22.41 22.58 191,718,752 -1.49(-6.19%)
Apr 24, 2008 23.95 24.30 23.59 24.08 153,253,040 +0.27(+1.11%)
Apr 23, 2008 23.05 23.82 22.94 23.81 129,776,136 +0.91(+3.97%)
Apr 22, 2008 23.20 23.24 22.69 22.90 88,974,360 -0.13(-0.56%)
Apr 21, 2008 22.86 23.17 22.80 23.03 71,817,776 +0.32(+1.40%)
Apr 18, 2008 22.72 22.79 22.42 22.71 97,244,584 +0.59(+2.67%)
Apr 17, 2008 22.05 22.21 21.88 22.12 64,387,668 +0.20(+0.93%)
Apr 16, 2008 21.63 21.99 21.49 21.92 71,420,256 +0.53(+2.48%)
Apr 15, 2008 21.29 21.56 21.22 21.39 44,956,296 +0.14(+0.68%)
Apr 14, 2008 21.38 21.43 21.15 21.24 57,259,656 -0.17(-0.78%)
Apr 11, 2008 21.40 21.96 21.36 21.41 71,813,912 -0.63(-2.85%)
Apr 10, 2008 21.83 22.26 21.80 22.04 86,639,568 +0.17(+0.76%)
Apr 09, 2008 21.74 21.99 21.61 21.87 60,553,948 +0.11(+0.49%)
Apr 08, 2008 21.91 21.96 21.61 21.77 59,086,852 -0.31(-1.41%)
Apr 07, 2008 22.37 22.40 21.98 22.08 58,689,116 +0.00(+0.00%)
Apr 04, 2008 22.05 22.15 21.76 22.08 57,901,724 +0.12(+0.55%)
Apr 03, 2008 21.96 22.20 21.80 21.96 51,462,608 -0.12(-0.55%)
Apr 02, 2008 22.38 22.39 21.96 22.08 65,382,056 -0.26(-1.15%)
Apr 01, 2008 21.83 22.36 21.68 22.33 86,885,776 +0.85(+3.95%)
Mar 31, 2008 21.11 21.64 21.08 21.49 61,768,452 +0.36(+1.68%)
Mar 28, 2008 21.37 21.52 21.07 21.13 65,044,592 -0.11(-0.50%)
Mar 27, 2008 21.56 21.57 21.20 21.24 62,992,252 -0.39(-1.79%)
Mar 26, 2008 21.98 22.01 21.49 21.62 60,568,604 -0.44(-1.99%)
Mar 25, 2008 22.21 22.24 21.91 22.06 64,924,648 -0.02(-0.10%)
Mar 24, 2008 22.21 22.26 22.00 22.08 63,790,700 -0.01(-0.03%)
Mar 21, 2008 21.76 22.12 21.64 22.09 79,484,088 +0.00(+0.00%)
Mar 20, 2008 21.76 22.12 21.64 22.09 79,479,384 +0.42(+1.96%)
Mar 19, 2008 22.24 22.40 21.67 21.67 81,163,472 -0.61(-2.72%)
Mar 18, 2008 21.71 22.32 21.71 22.27 110,063,328 +0.85(+3.96%)
Mar 17, 2008 20.67 21.75 20.65 21.43 111,600,416 +0.26(+1.22%)
Mar 14, 2008 21.74 21.96 20.93 21.17 138,951,072 -0.50(-2.31%)
Mar 13, 2008 21.61 21.95 21.32 21.67 111,683,672 -0.01(-0.04%)
Mar 12, 2008 22.28 22.33 21.61 21.68 100,375,968 -0.49(-2.22%)
Mar 11, 2008 21.50 22.21 21.49 22.17 130,432,864 +0.93(+4.38%)
Mar 10, 2008 21.07 21.40 21.01 21.24 95,806,152 +0.14(+0.65%)
Mar 07, 2008 20.70 21.25 20.68 21.10 102,495,952 +0.23(+1.09%)
Mar 06, 2008 21.24 21.33 20.82 20.87 120,368,432 -0.42(-1.96%)
Mar 05, 2008 21.01 21.51 20.97 21.29 140,634,416 +0.40(+1.92%)
Mar 04, 2008 20.46 20.92 20.41 20.89 114,788,456 +0.45(+2.22%)
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.