Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 17.02 17.19 16.72 16.95 4,140,977 -0.05(-0.27%)
Jun 27, 2008 16.67 17.09 16.61 17.00 6,107,081 +0.28(+1.67%)
Jun 26, 2008 17.53 17.53 16.64 16.72 9,551,438 -1.12(-6.29%)
Jun 25, 2008 17.97 18.47 17.77 17.84 3,641,981 -0.15(-0.81%)
Jun 24, 2008 18.13 18.34 17.85 17.98 3,280,189 -0.36(-1.96%)
Jun 23, 2008 18.57 18.70 18.27 18.34 3,432,914 -0.21(-1.15%)
Jun 20, 2008 19.22 19.38 18.42 18.56 4,506,739 -0.83(-4.28%)
Jun 19, 2008 18.50 19.44 18.32 19.39 4,690,345 +0.86(+4.64%)
Jun 18, 2008 19.17 19.17 18.23 18.53 8,267,682 -0.25(-1.32%)
Jun 17, 2008 18.84 19.08 18.55 18.78 3,233,001 -0.04(-0.22%)
Jun 16, 2008 18.79 18.92 18.58 18.82 2,740,174 -0.08(-0.40%)
Jun 13, 2008 18.20 18.91 17.96 18.89 4,255,991 +0.86(+4.74%)
Jun 12, 2008 17.75 18.16 17.69 18.04 2,504,227 +0.35(+1.99%)
Jun 11, 2008 18.11 18.12 17.50 17.69 2,200,974 -0.40(-2.20%)
Jun 10, 2008 18.04 18.20 17.97 18.08 2,355,327 -0.15(-0.82%)
Jun 09, 2008 18.48 18.63 18.01 18.23 5,517,432 -0.24(-1.30%)
Jun 06, 2008 19.22 19.22 18.45 18.47 2,452,444 -0.86(-4.43%)
Jun 05, 2008 19.21 19.45 19.13 19.33 2,488,292 +0.16(+0.86%)
Jun 04, 2008 19.26 19.36 19.09 19.16 3,030,755 -0.28(-1.41%)
Jun 03, 2008 19.41 19.91 19.33 19.44 5,036,566 +0.04(+0.22%)
Jun 02, 2008 19.62 19.76 19.30 19.40 1,822,238 -0.35(-1.78%)
May 30, 2008 19.71 19.91 19.62 19.75 6,773,496 +0.21(+1.09%)
May 29, 2008 19.48 19.58 19.22 19.54 2,772,919 +0.06(+0.29%)
May 28, 2008 19.49 19.92 19.16 19.48 4,216,857 -0.05(-0.23%)
May 27, 2008 19.57 19.70 19.19 19.52 5,516,092 -0.42(-2.09%)
May 26, 2008 19.92 20.04 19.75 19.94 0 +0.00(+0.00%)
May 23, 2008 19.92 20.04 19.75 19.94 2,522,370 -0.02(-0.10%)
May 22, 2008 20.26 20.40 19.60 19.96 4,602,180 -0.30(-1.49%)
May 21, 2008 20.59 20.88 20.23 20.26 4,760,734 -0.33(-1.61%)
May 20, 2008 21.04 21.07 20.44 20.59 4,739,311 -0.45(-2.14%)
May 19, 2008 21.10 21.38 20.98 21.04 3,465,335 -0.07(-0.33%)
May 16, 2008 21.01 21.15 20.86 21.11 2,677,975 +0.11(+0.53%)
May 15, 2008 20.62 21.05 20.50 21.00 1,928,153 +0.35(+1.70%)
May 14, 2008 20.47 20.78 20.40 20.65 1,785,102 +0.19(+0.93%)
May 13, 2008 20.23 20.47 20.04 20.46 1,958,167 +0.28(+1.38%)
May 12, 2008 20.02 20.20 19.81 20.18 2,670,060 +0.23(+1.13%)
May 09, 2008 20.13 20.24 19.81 19.96 2,178,739 -0.25(-1.25%)
May 08, 2008 20.18 20.41 20.03 20.21 2,932,298 +0.08(+0.42%)
May 07, 2008 19.88 20.48 19.86 20.12 4,220,313 +0.31(+1.56%)
May 06, 2008 19.52 19.96 19.39 19.81 2,980,658 +0.27(+1.37%)
May 05, 2008 19.38 19.68 19.21 19.55 2,760,286 -0.11(-0.58%)
May 02, 2008 20.01 20.12 19.17 19.66 5,038,014 +0.23(+1.18%)
May 01, 2008 18.94 19.43 18.75 19.43 2,471,092 +0.66(+3.52%)
Apr 30, 2008 18.92 19.18 18.66 18.77 3,923,052 -0.06(-0.32%)
Apr 29, 2008 18.64 18.91 18.58 18.83 1,880,004 +0.08(+0.43%)
Apr 28, 2008 18.65 18.86 18.44 18.75 3,003,723 +0.28(+1.51%)
Apr 25, 2008 18.62 18.65 18.09 18.47 2,080,956 -0.06(-0.35%)
Apr 24, 2008 18.03 18.65 18.00 18.54 1,877,291 +0.50(+2.80%)
Apr 23, 2008 17.92 18.13 17.65 18.03 1,854,017 +0.13(+0.70%)
Apr 22, 2008 18.14 18.18 17.84 17.91 2,251,196 -0.30(-1.64%)
Apr 21, 2008 18.00 18.26 17.80 18.21 2,103,317 +0.07(+0.38%)
Apr 18, 2008 17.73 18.15 17.65 18.14 2,728,358 +0.63(+3.60%)
Apr 17, 2008 17.42 17.59 17.19 17.51 1,444,228 +0.01(+0.07%)
Apr 16, 2008 16.99 17.50 16.95 17.50 2,987,725 +0.67(+3.97%)
Apr 15, 2008 16.48 16.89 16.30 16.83 2,629,798 +0.47(+2.87%)
Apr 14, 2008 16.52 16.53 16.16 16.36 2,969,376 -0.23(-1.40%)
Apr 11, 2008 16.98 16.99 16.49 16.59 1,780,735 -0.54(-3.14%)
Apr 10, 2008 16.78 17.23 16.77 17.13 1,066,055 +0.32(+1.89%)
Apr 09, 2008 17.34 17.49 16.72 16.81 1,440,371 -0.49(-2.83%)
Apr 08, 2008 17.03 17.52 17.03 17.30 1,388,303 +0.05(+0.27%)
Apr 07, 2008 17.36 17.50 17.11 17.26 1,299,745 -0.01(-0.04%)
Apr 04, 2008 17.16 17.42 17.00 17.26 1,633,322 +0.15(+0.89%)
Apr 03, 2008 17.14 17.14 16.84 17.11 2,401,431 -0.00(-0.02%)
Apr 02, 2008 17.26 17.40 16.95 17.11 2,633,712 -0.11(-0.64%)
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.