Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 20.69 20.93 20.56 20.65 86,901,280 +0.01(+0.04%)
May 29, 2008 20.57 20.91 20.52 20.64 65,385,860 +0.09(+0.46%)
May 28, 2008 20.82 20.83 20.45 20.55 71,381,504 -0.19(-0.91%)
May 27, 2008 20.50 20.78 20.45 20.74 64,795,208 +0.28(+1.39%)
May 26, 2008 20.61 20.66 20.38 20.45 67,076,624 +0.00(+0.00%)
May 23, 2008 20.61 20.66 20.38 20.45 67,055,140 -0.31(-1.47%)
May 22, 2008 20.62 20.93 20.55 20.76 71,590,848 +0.16(+0.78%)
May 21, 2008 21.01 21.18 20.56 20.60 82,415,688 -0.37(-1.77%)
May 20, 2008 21.37 21.37 20.88 20.97 103,862,064 -0.51(-2.38%)
May 19, 2008 21.78 21.80 21.37 21.48 81,757,040 -0.39(-1.77%)
May 16, 2008 22.22 22.23 21.82 21.87 111,820,760 -0.34(-1.51%)
May 15, 2008 21.86 22.26 21.83 22.20 73,171,544 +0.38(+1.74%)
May 14, 2008 21.80 22.07 21.68 21.82 91,515,976 +0.11(+0.50%)
May 13, 2008 21.88 21.97 21.53 21.72 97,243,000 -0.15(-0.70%)
May 12, 2008 21.44 21.92 21.40 21.87 88,152,032 +0.44(+2.04%)
May 09, 2008 21.30 21.55 21.11 21.43 70,777,608 +0.09(+0.41%)
May 08, 2008 21.35 21.43 21.15 21.34 95,434,816 +0.04(+0.21%)
May 07, 2008 21.65 21.98 21.20 21.30 121,745,336 -0.36(-1.65%)
May 06, 2008 21.15 21.77 21.10 21.66 128,293,760 +0.45(+2.13%)
May 05, 2008 21.82 22.04 21.14 21.20 164,031,312 -0.12(-0.55%)
May 02, 2008 21.58 21.60 21.04 21.32 90,492,536 -0.12(-0.54%)
May 01, 2008 20.78 21.50 20.77 21.44 98,306,224 +0.64(+3.09%)
Apr 30, 2008 20.96 21.30 20.79 20.80 102,371,208 -0.09(-0.42%)
Apr 29, 2008 21.00 21.07 20.75 20.88 115,765,168 -0.26(-1.21%)
Apr 28, 2008 21.73 21.76 21.02 21.14 133,631,696 -0.61(-2.82%)
Apr 25, 2008 21.91 22.16 21.58 21.75 199,052,304 -1.44(-6.19%)
Apr 24, 2008 23.06 23.41 22.72 23.19 159,115,216 +0.26(+1.11%)
Apr 23, 2008 22.20 22.94 22.09 22.93 134,740,288 +0.88(+3.97%)
Apr 22, 2008 22.34 22.39 21.85 22.06 92,377,776 -0.12(-0.56%)
Apr 21, 2008 22.01 22.31 21.96 22.18 74,564,928 +0.31(+1.40%)
Apr 18, 2008 21.88 21.95 21.59 21.88 100,964,352 +0.57(+2.67%)
Apr 17, 2008 21.23 21.39 21.07 21.31 66,850,604 +0.20(+0.93%)
Apr 16, 2008 20.83 21.18 20.69 21.11 74,152,200 +0.51(+2.48%)
Apr 15, 2008 20.50 20.77 20.44 20.60 46,675,952 +0.14(+0.68%)
Apr 14, 2008 20.59 20.64 20.37 20.46 59,449,932 -0.16(-0.78%)
Apr 11, 2008 20.61 21.15 20.57 20.62 74,560,912 -0.61(-2.85%)
Apr 10, 2008 21.02 21.44 21.00 21.23 89,953,672 +0.16(+0.76%)
Apr 09, 2008 20.94 21.18 20.81 21.07 62,870,236 +0.10(+0.49%)
Apr 08, 2008 21.10 21.15 20.81 20.96 61,347,020 -0.30(-1.41%)
Apr 07, 2008 21.55 21.58 21.17 21.26 60,934,072 +0.00(+0.00%)
Apr 04, 2008 21.24 21.34 20.96 21.26 60,116,560 +0.12(+0.55%)
Apr 03, 2008 21.15 21.38 21.00 21.15 53,431,136 -0.12(-0.55%)
Apr 02, 2008 21.56 21.57 21.15 21.26 67,883,024 -0.25(-1.15%)
Apr 01, 2008 21.02 21.54 20.88 21.51 90,209,296 +0.82(+3.95%)
Mar 31, 2008 20.33 20.85 20.30 20.69 64,131,196 +0.34(+1.68%)
Mar 28, 2008 20.58 20.73 20.29 20.35 67,532,656 -0.10(-0.50%)
Mar 27, 2008 20.77 20.77 20.42 20.45 65,401,812 -0.37(-1.79%)
Mar 26, 2008 21.17 21.20 20.69 20.83 62,885,452 -0.42(-1.99%)
Mar 25, 2008 21.39 21.42 21.10 21.25 67,408,120 -0.02(-0.10%)
Mar 24, 2008 21.39 21.44 21.19 21.27 66,230,800 -0.01(-0.03%)
Mar 21, 2008 20.96 21.31 20.85 21.28 82,524,480 +0.00(+0.00%)
Mar 20, 2008 20.96 21.31 20.85 21.28 82,519,600 +0.41(+1.96%)
Mar 19, 2008 21.42 21.58 20.87 20.87 84,268,112 -0.58(-2.72%)
Mar 18, 2008 20.91 21.50 20.91 21.45 114,273,432 +0.82(+3.96%)
Mar 17, 2008 19.91 20.95 19.89 20.64 115,869,320 +0.25(+1.22%)
Mar 14, 2008 20.94 21.15 20.15 20.39 144,266,176 -0.48(-2.31%)
Mar 13, 2008 20.81 21.14 20.53 20.87 115,955,760 -0.01(-0.03%)
Mar 12, 2008 21.46 21.50 20.81 20.88 104,215,512 -0.47(-2.22%)
Mar 11, 2008 20.71 21.39 20.69 21.35 135,422,144 +0.90(+4.39%)
Mar 10, 2008 20.29 20.61 20.23 20.45 99,470,896 +0.13(+0.65%)
Mar 07, 2008 19.94 20.47 19.92 20.32 106,416,592 +0.22(+1.09%)
Mar 06, 2008 20.46 20.54 20.05 20.10 124,972,720 -0.40(-1.96%)
Mar 05, 2008 20.23 20.72 20.20 20.50 146,013,904 +0.39(+1.92%)
Mar 04, 2008 19.70 20.15 19.66 20.12 119,179,304 +0.44(+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.