Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.48 19.68 19.40 19.53 6,850,926 +0.21(+1.09%)
May 29, 2008 19.26 19.36 19.00 19.31 2,804,617 +0.06(+0.29%)
May 28, 2008 19.27 19.70 18.95 19.26 4,265,061 -0.05(-0.23%)
May 27, 2008 19.35 19.48 18.97 19.30 5,579,148 -0.41(-2.09%)
May 26, 2008 19.70 19.81 19.53 19.71 0 +0.00(+0.00%)
May 23, 2008 19.70 19.81 19.53 19.71 2,551,204 -0.02(-0.10%)
May 22, 2008 20.03 20.17 19.38 19.73 4,654,789 -0.30(-1.49%)
May 21, 2008 20.36 20.64 20.00 20.03 4,815,156 -0.33(-1.61%)
May 20, 2008 20.80 20.83 20.21 20.36 4,793,487 -0.45(-2.14%)
May 19, 2008 20.86 21.14 20.74 20.81 3,504,948 -0.07(-0.33%)
May 16, 2008 20.77 20.91 20.63 20.87 2,708,588 +0.11(+0.53%)
May 15, 2008 20.39 20.81 20.27 20.76 1,950,194 +0.35(+1.70%)
May 14, 2008 20.24 20.55 20.17 20.42 1,805,508 +0.19(+0.93%)
May 13, 2008 20.00 20.24 19.81 20.23 1,980,551 +0.28(+1.38%)
May 12, 2008 19.79 19.97 19.59 19.95 2,700,583 +0.22(+1.13%)
May 09, 2008 19.90 20.01 19.59 19.73 2,203,645 -0.25(-1.25%)
May 08, 2008 19.96 20.18 19.80 19.98 2,965,818 +0.08(+0.42%)
May 07, 2008 19.65 20.25 19.64 19.90 4,268,557 +0.31(+1.56%)
May 06, 2008 19.30 19.74 19.17 19.59 3,014,731 +0.26(+1.37%)
May 05, 2008 19.16 19.46 18.99 19.33 2,791,839 -0.11(-0.58%)
May 02, 2008 19.78 19.89 18.96 19.44 5,095,605 +0.23(+1.18%)
May 01, 2008 18.73 19.21 18.54 19.21 2,499,340 +0.65(+3.52%)
Apr 30, 2008 18.71 18.97 18.45 18.56 3,967,898 -0.06(-0.32%)
Apr 29, 2008 18.43 18.70 18.37 18.62 1,901,495 +0.08(+0.43%)
Apr 28, 2008 18.44 18.65 18.23 18.54 3,038,060 +0.28(+1.51%)
Apr 25, 2008 18.41 18.43 17.88 18.26 2,104,745 -0.06(-0.35%)
Apr 24, 2008 17.82 18.43 17.80 18.33 1,898,751 +0.50(+2.80%)
Apr 23, 2008 17.72 17.93 17.45 17.83 1,875,211 +0.12(+0.70%)
Apr 22, 2008 17.93 17.97 17.64 17.71 2,276,930 -0.29(-1.64%)
Apr 21, 2008 17.79 18.06 17.60 18.00 2,127,361 +0.07(+0.38%)
Apr 18, 2008 17.53 17.94 17.45 17.93 2,759,546 +0.62(+3.60%)
Apr 17, 2008 17.22 17.39 17.00 17.31 1,460,737 +0.01(+0.07%)
Apr 16, 2008 16.80 17.30 16.76 17.30 3,021,879 +0.66(+3.97%)
Apr 15, 2008 16.29 16.70 16.11 16.64 2,659,860 +0.46(+2.87%)
Apr 14, 2008 16.34 16.35 15.97 16.17 3,003,320 -0.23(-1.40%)
Apr 11, 2008 16.78 16.80 16.30 16.40 1,801,091 -0.53(-3.14%)
Apr 10, 2008 16.59 17.04 16.58 16.94 1,078,242 +0.31(+1.89%)
Apr 09, 2008 17.14 17.29 16.53 16.62 1,456,836 -0.48(-2.83%)
Apr 08, 2008 16.84 17.32 16.84 17.11 1,404,173 +0.05(+0.27%)
Apr 07, 2008 17.16 17.30 16.92 17.06 1,314,603 -0.01(-0.04%)
Apr 04, 2008 16.97 17.22 16.80 17.07 1,651,993 +0.15(+0.89%)
Apr 03, 2008 16.95 16.95 16.65 16.92 2,428,883 -0.00(-0.02%)
Apr 02, 2008 17.07 17.20 16.75 16.92 2,663,819 -0.11(-0.64%)
Apr 01, 2008 16.47 17.04 16.35 17.03 2,589,069 +0.78(+4.81%)
Mar 31, 2008 16.24 16.31 15.97 16.25 3,812,966 +0.45(+2.84%)
Mar 28, 2008 15.95 16.01 15.70 15.80 1,447,914 -0.06(-0.40%)
Mar 27, 2008 16.23 16.26 15.77 15.86 2,111,132 -0.31(-1.89%)
Mar 26, 2008 16.38 16.51 16.13 16.17 1,507,906 -0.32(-1.92%)
Mar 25, 2008 16.44 16.61 16.25 16.49 3,286,495 -0.02(-0.09%)
Mar 24, 2008 16.27 16.63 16.15 16.50 2,800,364 +0.29(+1.82%)
Mar 21, 2008 15.69 16.34 15.54 16.21 5,003,400 +0.00(+0.00%)
Mar 20, 2008 15.69 16.34 15.54 16.21 5,003,400 +0.51(+3.22%)
Mar 19, 2008 16.32 16.51 15.70 15.70 2,110,145 -0.57(-3.50%)
Mar 18, 2008 15.75 16.30 15.58 16.27 3,460,428 +0.75(+4.84%)
Mar 17, 2008 15.37 15.78 15.29 15.52 3,924,583 -0.22(-1.37%)
Mar 14, 2008 15.85 16.17 15.42 15.73 2,759,104 -0.32(-2.00%)
Mar 13, 2008 15.52 16.12 15.16 16.06 2,092,401 +0.39(+2.51%)
Mar 12, 2008 15.60 15.85 15.42 15.66 2,217,400 -0.02(-0.14%)
Mar 11, 2008 15.78 17.15 15.30 15.69 3,176,231 +0.42(+2.77%)
Mar 10, 2008 15.48 15.73 15.18 15.26 2,663,054 -0.33(-2.13%)
Mar 07, 2008 15.78 15.93 15.48 15.60 2,087,970 -0.26(-1.67%)
Mar 06, 2008 15.84 16.07 15.75 15.86 2,446,836 -0.06(-0.36%)
Mar 05, 2008 15.57 16.23 15.19 15.92 2,814,586 -0.04(-0.24%)
Mar 04, 2008 15.57 16.14 15.49 15.95 4,116,813 -0.21(-1.29%)
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.