Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 20.00 20.03 19.53 19.72 5,727,385 -0.26(-1.30%)
May 29, 2008 19.24 20.04 19.24 19.98 2,781,016 +0.65(+3.36%)
May 28, 2008 18.83 19.38 18.81 19.33 2,814,938 +0.50(+2.66%)
May 27, 2008 18.67 19.01 18.66 18.83 3,281,176 +0.16(+0.86%)
May 26, 2008 18.90 19.00 18.67 18.67 2,480,256 +0.00(+0.00%)
May 23, 2008 18.90 19.00 18.67 18.67 2,480,256 -0.35(-1.84%)
May 22, 2008 19.28 19.38 18.92 19.02 3,162,133 -0.23(-1.19%)
May 21, 2008 19.76 19.97 19.16 19.25 2,391,766 -0.50(-2.53%)
May 20, 2008 19.50 19.91 19.50 19.75 2,932,240 +0.17(+0.87%)
May 19, 2008 19.55 20.02 19.40 19.58 4,035,314 -0.21(-1.06%)
May 16, 2008 19.98 20.02 19.50 19.79 3,068,602 -0.08(-0.40%)
May 15, 2008 19.74 20.10 19.44 19.87 4,726,805 +0.13(+0.66%)
May 14, 2008 19.74 20.08 19.70 19.74 3,480,555 +0.04(+0.20%)
May 13, 2008 19.79 19.92 19.02 19.70 9,382,988 -1.31(-6.24%)
May 12, 2008 20.49 21.04 20.33 21.01 2,889,497 +0.69(+3.40%)
May 09, 2008 20.24 20.33 20.03 20.32 1,019,543 +0.04(+0.20%)
May 08, 2008 20.23 20.42 20.04 20.28 1,413,280 +0.11(+0.55%)
May 07, 2008 20.92 21.14 20.14 20.17 1,567,933 -0.68(-3.26%)
May 06, 2008 20.50 20.98 20.41 20.85 1,448,505 +0.18(+0.87%)
May 05, 2008 21.33 21.33 20.58 20.67 2,105,121 -0.24(-1.15%)
May 02, 2008 20.91 21.00 20.51 20.91 1,536,401 +0.11(+0.53%)
May 01, 2008 20.50 21.00 20.15 20.80 1,983,130 +0.52(+2.56%)
Apr 30, 2008 20.81 20.90 20.23 20.28 1,898,859 -0.45(-2.17%)
Apr 29, 2008 20.94 21.20 20.38 20.73 1,923,606 -0.04(-0.19%)
Apr 28, 2008 20.95 21.38 20.59 20.77 2,953,846 -0.15(-0.72%)
Apr 25, 2008 20.78 21.11 20.27 20.92 2,811,962 +0.05(+0.24%)
Apr 24, 2008 21.40 21.40 20.11 20.87 3,591,321 -0.53(-2.48%)
Apr 23, 2008 20.89 21.47 20.76 21.40 6,154,661 +0.55(+2.64%)
Apr 22, 2008 20.94 21.10 20.56 20.85 5,355,875 -0.15(-0.71%)
Apr 21, 2008 19.98 21.02 19.96 21.00 2,812,588 +0.81(+4.01%)
Apr 18, 2008 20.10 20.40 20.03 20.19 4,319,212 +0.24(+1.20%)
Apr 17, 2008 19.07 20.08 18.85 19.95 4,788,871 +0.79(+4.12%)
Apr 16, 2008 18.73 19.30 18.73 19.16 3,317,331 +0.59(+3.18%)
Apr 15, 2008 18.17 18.57 18.02 18.57 2,592,758 +0.56(+3.11%)
Apr 14, 2008 18.01 18.33 17.91 18.01 2,067,740 +0.02(+0.11%)
Apr 11, 2008 18.01 18.68 17.93 17.99 4,358,420 -0.65(-3.49%)
Apr 10, 2008 17.96 18.94 17.80 18.64 2,734,680 +0.60(+3.33%)
Apr 09, 2008 18.41 18.66 17.90 18.04 2,568,224 -0.38(-2.06%)
Apr 08, 2008 17.83 18.78 17.80 18.42 5,904,260 +0.98(+5.62%)
Apr 07, 2008 17.51 17.75 17.39 17.44 2,910,039 +0.08(+0.46%)
Apr 04, 2008 17.88 17.94 17.33 17.36 3,968,687 -0.73(-4.04%)
Apr 03, 2008 18.15 18.21 17.62 18.09 2,868,610 -0.08(-0.44%)
Apr 02, 2008 18.19 18.70 17.99 18.17 2,196,108 -0.06(-0.33%)
Apr 01, 2008 17.21 18.31 17.12 18.23 3,486,023 +0.82(+4.71%)
Mar 31, 2008 17.37 17.60 17.01 17.41 2,888,016 +0.10(+0.58%)
Mar 28, 2008 17.30 18.04 17.28 17.31 1,409,871 -0.45(-2.53%)
Mar 27, 2008 18.49 18.49 17.51 17.76 2,253,905 -0.66(-3.58%)
Mar 26, 2008 18.14 18.48 17.75 18.42 2,670,107 +0.23(+1.26%)
Mar 25, 2008 18.41 18.44 18.00 18.19 3,260,819 -0.21(-1.14%)
Mar 24, 2008 18.30 18.80 18.26 18.40 3,893,937 +0.19(+1.04%)
Mar 21, 2008 17.66 18.50 17.61 18.21 6,639,807 +0.00(+0.00%)
Mar 20, 2008 17.66 18.50 17.61 18.21 6,639,807 +0.81(+4.65%)
Mar 19, 2008 17.56 17.76 17.17 17.40 2,834,315 -0.28(-1.58%)
Mar 18, 2008 17.39 17.75 16.98 17.68 3,050,824 +0.64(+3.76%)
Mar 17, 2008 16.53 17.29 16.40 17.04 3,055,973 -0.13(-0.76%)
Mar 14, 2008 17.86 17.86 16.86 17.17 3,598,838 -0.57(-3.21%)
Mar 13, 2008 17.64 17.86 17.05 17.74 2,340,903 -0.26(-1.44%)
Mar 12, 2008 17.68 18.13 17.55 18.00 3,100,428 +0.38(+2.16%)
Mar 11, 2008 17.07 17.65 16.76 17.62 4,003,005 +1.01(+6.08%)
Mar 10, 2008 17.09 17.17 16.57 16.61 2,755,453 -0.42(-2.47%)
Mar 07, 2008 17.43 17.84 16.75 17.03 3,523,173 -0.44(-2.52%)
Mar 06, 2008 17.66 18.18 17.42 17.47 4,096,434 -0.28(-1.58%)
Mar 05, 2008 18.40 18.42 17.62 17.75 6,632,228 -0.60(-3.27%)
Mar 04, 2008 16.56 18.35 16.38 18.35 8,392,881 +1.59(+9.49%)
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.