Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 22.48 22.51 22.39 22.47 359,891 +0.08(+0.35%)
Jun 27, 2008 22.46 22.52 22.39 22.40 446,987 -0.06(-0.29%)
Jun 26, 2008 22.54 22.57 22.37 22.46 755,313 -0.17(-0.75%)
Jun 25, 2008 22.78 22.80 22.60 22.63 490,713 -0.13(-0.57%)
Jun 24, 2008 22.75 22.80 22.66 22.76 770,391 -0.04(-0.18%)
Jun 23, 2008 22.85 22.86 22.77 22.80 379,118 +0.13(+0.57%)
Jun 20, 2008 22.81 22.81 22.63 22.67 350,668 -0.15(-0.66%)
Jun 19, 2008 22.85 22.89 22.80 22.82 299,434 +0.02(+0.09%)
Jun 18, 2008 22.78 22.89 22.78 22.80 387,070 -0.03(-0.13%)
Jun 17, 2008 22.88 22.88 22.81 22.83 278,481 -0.06(-0.26%)
Jun 16, 2008 22.97 22.97 22.81 22.89 570,950 -0.11(-0.48%)
Jun 13, 2008 23.05 23.07 22.99 23.00 1,118,777 +0.07(+0.31%)
Jun 12, 2008 22.93 23.00 22.88 22.93 854,845 +0.18(+0.80%)
Jun 11, 2008 22.90 22.90 22.70 22.75 589,764 -0.15(-0.66%)
Jun 10, 2008 22.88 22.92 22.78 22.90 760,692 +0.22(+0.97%)
Jun 09, 2008 22.43 22.68 22.43 22.68 338,411 +0.19(+0.86%)
Jun 06, 2008 22.62 22.65 22.46 22.49 664,286 -0.24(-1.07%)
Jun 05, 2008 22.88 22.88 22.68 22.73 1,365,158 -0.14(-0.61%)
Jun 04, 2008 22.84 22.87 22.76 22.87 606,484 +0.07(+0.31%)
Jun 03, 2008 22.75 22.84 22.74 22.80 725,572 +0.12(+0.53%)
Jun 02, 2008 22.75 22.75 22.62 22.68 238,151 +0.01(+0.04%)
May 30, 2008 22.79 22.79 22.64 22.67 571,210 -0.07(-0.31%)
May 29, 2008 22.66 22.75 22.61 22.74 835,228 +0.18(+0.80%)
May 28, 2008 22.66 22.66 22.48 22.56 331,351 +0.10(+0.44%)
May 27, 2008 22.41 22.50 22.41 22.46 476,263 +0.13(+0.58%)
May 26, 2008 22.34 22.38 22.30 22.33 0 -0.03(-0.13%)
May 23, 2008 22.34 22.38 22.30 22.36 255,420 -0.10(-0.45%)
May 22, 2008 22.28 22.46 22.28 22.46 339,081 +0.14(+0.63%)
May 21, 2008 22.41 22.45 22.29 22.32 571,694 -0.19(-0.84%)
May 20, 2008 22.57 22.57 22.45 22.51 770,308 -0.20(-0.88%)
May 19, 2008 22.52 22.72 22.52 22.71 750,136 +0.12(+0.53%)
May 16, 2008 22.70 22.78 22.50 22.59 886,700 -0.22(-0.96%)
May 15, 2008 22.82 22.87 22.71 22.81 538,196 -0.02(-0.08%)
May 14, 2008 22.85 22.86 22.77 22.83 837,361 +0.03(+0.12%)
May 13, 2008 22.70 22.83 22.70 22.80 511,167 +0.10(+0.44%)
May 12, 2008 22.91 22.92 22.66 22.70 655,427 -0.03(-0.13%)
May 09, 2008 22.88 22.88 22.70 22.73 347,413 -0.15(-0.66%)
May 08, 2008 22.93 22.93 22.79 22.88 807,988 -0.00(-0.01%)
May 07, 2008 22.89 22.94 22.87 22.88 1,196,243 +0.15(+0.67%)
May 06, 2008 22.80 22.88 22.60 22.73 1,646,767 -0.08(-0.35%)
May 05, 2008 22.93 22.93 22.77 22.81 797,045 -0.11(-0.48%)
May 02, 2008 22.95 22.95 22.86 22.92 2,295,645 +0.09(+0.39%)
May 01, 2008 22.88 22.88 22.73 22.83 2,697,165 +0.22(+0.97%)
Apr 30, 2008 22.85 22.85 22.55 22.61 3,542,986 -0.16(-0.70%)
Apr 29, 2008 22.79 22.87 22.65 22.77 2,241,732 +0.09(+0.40%)
Apr 28, 2008 22.81 22.81 22.61 22.68 1,325,135 -0.03(-0.13%)
Apr 25, 2008 22.83 22.83 22.57 22.71 924,762 +0.06(+0.26%)
Apr 24, 2008 22.78 22.78 22.55 22.65 1,365,652 +0.23(+1.03%)
Apr 23, 2008 22.42 22.46 22.37 22.42 262,606 +0.17(+0.76%)
Apr 22, 2008 22.29 22.49 22.17 22.25 225,818 -0.08(-0.36%)
Apr 21, 2008 22.63 22.63 22.25 22.33 186,584 -0.17(-0.76%)
Apr 18, 2008 22.68 22.68 22.47 22.50 751,494 +0.15(+0.67%)
Apr 17, 2008 22.26 22.38 22.23 22.35 117,281 +0.12(+0.54%)
Apr 16, 2008 22.44 22.44 22.15 22.23 300,401 -0.22(-0.98%)
Apr 15, 2008 22.53 22.53 22.43 22.45 161,971 +0.03(+0.13%)
Apr 14, 2008 22.16 22.44 22.15 22.42 298,683 +0.00(+0.00%)
Apr 11, 2008 22.57 22.57 22.34 22.42 325,700 -0.08(-0.36%)
Apr 10, 2008 22.51 22.51 22.30 22.50 190,244 +0.10(+0.45%)
Apr 09, 2008 22.65 22.65 22.34 22.40 152,500 -0.15(-0.67%)
Apr 08, 2008 22.60 22.60 22.44 22.55 144,200 +0.00(+0.00%)
Apr 07, 2008 22.65 22.65 22.44 22.55 309,100 +0.16(+0.72%)
Apr 04, 2008 22.61 22.61 22.31 22.39 1,336,500 -0.18(-0.82%)
Apr 03, 2008 22.36 22.65 22.36 22.57 504,536 +0.04(+0.20%)
Apr 02, 2008 22.81 22.81 22.50 22.53 306,200 -0.22(-0.97%)
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.