Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 18.04 18.10 17.91 17.95 1,260,939 -0.17(-0.93%)
May 29, 2008 17.97 18.12 17.93 18.12 2,431,953 +0.30(+1.69%)
May 28, 2008 17.84 17.99 17.72 17.82 1,709,637 -0.15(-0.82%)
May 27, 2008 17.82 18.11 17.78 17.96 4,200,759 +0.60(+3.44%)
May 26, 2008 16.93 17.39 16.87 17.37 0 +0.00(+0.00%)
May 23, 2008 16.93 17.39 16.87 17.37 8,312,134 +0.46(+2.72%)
May 22, 2008 16.58 17.18 16.45 16.91 39,526,844 -2.42(-12.50%)
May 21, 2008 19.28 19.68 19.20 19.32 2,063,809 +0.04(+0.21%)
May 20, 2008 18.83 19.40 18.83 19.28 5,025,669 +0.58(+3.09%)
May 19, 2008 18.68 18.90 18.57 18.71 12,397,472 -1.12(-5.64%)
May 16, 2008 19.94 20.04 19.78 19.82 1,093,548 -0.11(-0.54%)
May 15, 2008 19.82 20.00 19.79 19.93 1,161,596 +0.10(+0.51%)
May 14, 2008 20.00 20.23 19.80 19.83 1,843,125 -0.10(-0.49%)
May 13, 2008 19.42 19.93 19.42 19.93 3,172,870 +0.59(+3.04%)
May 12, 2008 18.93 19.48 18.80 19.34 2,357,111 +0.45(+2.41%)
May 09, 2008 18.75 19.20 18.75 18.88 635,692 +0.06(+0.33%)
May 08, 2008 18.60 18.86 18.43 18.82 643,699 +0.14(+0.74%)
May 07, 2008 18.80 18.88 18.62 18.68 740,490 +0.07(+0.36%)
May 06, 2008 18.44 18.68 18.29 18.62 759,169 +0.06(+0.30%)
May 05, 2008 18.80 18.80 18.52 18.56 792,679 -0.13(-0.71%)
May 02, 2008 18.47 18.80 18.46 18.70 1,084,742 +0.23(+1.25%)
May 01, 2008 18.39 18.49 18.26 18.47 1,166,544 -0.17(-0.90%)
Apr 30, 2008 18.45 18.74 18.38 18.63 938,252 +0.37(+2.01%)
Apr 29, 2008 18.52 18.52 18.11 18.27 1,172,799 -0.25(-1.35%)
Apr 28, 2008 18.86 18.86 18.34 18.52 1,030,500 -0.26(-1.36%)
Apr 25, 2008 18.65 18.86 18.58 18.77 1,010,243 -0.09(-0.46%)
Apr 24, 2008 18.80 18.93 18.71 18.86 602,046 -0.11(-0.59%)
Apr 23, 2008 19.12 19.18 18.77 18.97 1,194,878 -0.44(-2.26%)
Apr 22, 2008 19.44 19.51 19.08 19.41 900,659 +0.12(+0.61%)
Apr 21, 2008 19.28 19.35 18.92 19.29 763,413 +0.02(+0.11%)
Apr 18, 2008 18.98 19.32 18.96 19.27 1,434,883 +0.55(+2.95%)
Apr 17, 2008 18.75 18.81 18.60 18.72 664,560 -0.09(-0.49%)
Apr 16, 2008 18.76 18.96 18.69 18.81 1,150,712 +0.29(+1.54%)
Apr 15, 2008 18.49 18.56 18.37 18.53 1,048,417 +0.22(+1.23%)
Apr 14, 2008 18.45 18.55 18.29 18.30 529,405 -0.05(-0.25%)
Apr 11, 2008 18.60 18.63 18.28 18.35 1,036,418 -0.30(-1.59%)
Apr 10, 2008 18.44 18.76 18.38 18.64 1,118,605 +0.27(+1.47%)
Apr 09, 2008 18.24 18.46 18.18 18.37 1,157,229 +0.24(+1.32%)
Apr 08, 2008 18.11 18.17 17.93 18.13 815,391 -0.02(-0.11%)
Apr 07, 2008 18.31 18.48 18.15 18.15 1,207,914 -0.05(-0.28%)
Apr 04, 2008 18.03 18.23 17.90 18.20 2,038,824 +0.23(+1.31%)
Apr 03, 2008 17.78 18.03 17.57 17.97 2,936,975 +0.38(+2.18%)
Apr 02, 2008 17.65 17.72 17.42 17.59 1,586,309 +0.07(+0.38%)
Apr 01, 2008 17.50 17.54 17.19 17.52 2,097,895 +0.29(+1.69%)
Mar 31, 2008 17.52 17.67 17.15 17.23 1,728,864 -0.33(-1.86%)
Mar 28, 2008 18.66 18.66 17.37 17.56 2,903,887 -0.97(-5.24%)
Mar 27, 2008 17.98 18.67 17.98 18.53 3,156,435 +0.63(+3.54%)
Mar 26, 2008 17.58 18.12 17.49 17.89 3,601,621 -0.53(-2.86%)
Mar 25, 2008 18.58 18.77 18.40 18.42 890,567 -0.24(-1.30%)
Mar 24, 2008 18.37 18.71 18.30 18.66 1,606,311 +0.23(+1.24%)
Mar 21, 2008 17.95 18.55 17.72 18.43 1,921,465 +0.00(+0.00%)
Mar 20, 2008 17.95 18.55 17.72 18.43 1,921,465 +0.27(+1.49%)
Mar 19, 2008 18.78 18.90 18.16 18.16 1,227,865 -1.22(-6.30%)
Mar 18, 2008 18.92 19.42 18.88 19.38 1,200,050 +0.78(+4.17%)
Mar 17, 2008 18.87 18.87 18.25 18.61 1,635,751 -0.61(-3.19%)
Mar 14, 2008 19.69 19.69 18.65 19.22 2,374,468 -0.43(-2.18%)
Mar 13, 2008 19.76 19.83 19.58 19.65 1,663,678 -0.12(-0.62%)
Mar 12, 2008 19.85 19.99 19.75 19.77 927,682 -0.13(-0.64%)
Mar 11, 2008 19.52 20.01 19.52 19.90 1,486,038 +0.49(+2.50%)
Mar 10, 2008 19.47 19.60 19.18 19.42 2,301,972 +0.99(+5.38%)
Mar 07, 2008 18.62 18.69 18.30 18.42 977,099 -0.24(-1.29%)
Mar 06, 2008 19.05 19.15 18.60 18.66 1,304,626 -0.32(-1.67%)
Mar 05, 2008 18.58 19.02 18.57 18.98 1,145,786 +0.58(+3.16%)
Mar 04, 2008 18.15 18.40 18.14 18.40 993,544 +0.09(+0.47%)
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.