Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 15.62 15.67 15.51 15.54 1,456,406 -0.15(-0.93%)
May 29, 2008 15.56 15.69 15.52 15.69 2,808,947 +0.26(+1.69%)
May 28, 2008 15.44 15.57 15.34 15.43 1,974,661 -0.13(-0.82%)
May 27, 2008 15.43 15.68 15.39 15.55 4,851,949 +0.52(+3.44%)
May 26, 2008 14.66 15.06 14.61 15.04 0 +0.00(+0.00%)
May 23, 2008 14.66 15.06 14.61 15.04 9,600,658 +0.40(+2.72%)
May 22, 2008 14.36 14.87 14.24 14.64 45,654,184 -2.09(-12.50%)
May 21, 2008 16.69 17.04 16.62 16.73 2,383,735 +0.04(+0.21%)
May 20, 2008 16.31 16.80 16.31 16.69 5,804,734 +0.50(+3.09%)
May 19, 2008 16.18 16.36 16.08 16.19 14,319,293 -0.97(-5.64%)
May 16, 2008 17.27 17.35 17.13 17.16 1,263,067 -0.09(-0.54%)
May 15, 2008 17.16 17.31 17.14 17.26 1,341,664 +0.09(+0.51%)
May 14, 2008 17.32 17.52 17.15 17.17 2,128,841 -0.08(-0.49%)
May 13, 2008 16.82 17.25 16.82 17.25 3,664,720 +0.51(+3.04%)
May 12, 2008 16.39 16.87 16.27 16.74 2,722,504 +0.39(+2.41%)
May 09, 2008 16.23 16.62 16.23 16.35 734,235 +0.05(+0.33%)
May 08, 2008 16.10 16.33 15.96 16.30 743,483 +0.12(+0.74%)
May 07, 2008 16.27 16.35 16.12 16.18 855,279 +0.06(+0.36%)
May 06, 2008 15.96 16.18 15.83 16.12 876,853 +0.05(+0.30%)
May 05, 2008 16.27 16.27 16.04 16.07 915,558 -0.11(-0.71%)
May 02, 2008 15.99 16.27 15.98 16.19 1,252,896 +0.20(+1.24%)
May 01, 2008 15.92 16.00 15.81 15.99 1,347,378 -0.15(-0.90%)
Apr 30, 2008 15.97 16.22 15.91 16.13 1,083,697 +0.32(+2.01%)
Apr 29, 2008 16.03 16.03 15.68 15.81 1,354,603 -0.22(-1.35%)
Apr 28, 2008 16.33 16.33 15.88 16.03 1,190,245 -0.22(-1.36%)
Apr 25, 2008 16.15 16.33 16.09 16.25 1,166,848 -0.08(-0.46%)
Apr 24, 2008 16.27 16.39 16.19 16.33 695,374 -0.10(-0.59%)
Apr 23, 2008 16.56 16.60 16.25 16.42 1,380,104 -0.38(-2.26%)
Apr 22, 2008 16.83 16.89 16.52 16.81 1,040,277 +0.10(+0.61%)
Apr 21, 2008 16.69 16.75 16.38 16.70 881,756 +0.02(+0.11%)
Apr 18, 2008 16.43 16.73 16.42 16.69 1,657,314 +0.48(+2.95%)
Apr 17, 2008 16.23 16.29 16.11 16.21 767,578 -0.08(-0.49%)
Apr 16, 2008 16.24 16.42 16.18 16.29 1,329,092 +0.25(+1.54%)
Apr 15, 2008 16.00 16.07 15.90 16.04 1,210,939 +0.19(+1.23%)
Apr 14, 2008 15.97 16.06 15.83 15.85 611,472 -0.04(-0.25%)
Apr 11, 2008 16.10 16.13 15.83 15.89 1,197,080 -0.26(-1.59%)
Apr 10, 2008 15.97 16.24 15.92 16.14 1,292,008 +0.23(+1.47%)
Apr 09, 2008 15.79 15.98 15.74 15.91 1,336,619 +0.21(+1.32%)
Apr 08, 2008 15.68 15.73 15.53 15.70 941,791 -0.02(-0.11%)
Apr 07, 2008 15.85 16.00 15.71 15.72 1,395,162 -0.04(-0.28%)
Apr 04, 2008 15.61 15.78 15.50 15.76 2,354,877 +0.20(+1.31%)
Apr 03, 2008 15.39 15.61 15.21 15.56 3,392,256 +0.33(+2.18%)
Apr 02, 2008 15.28 15.34 15.08 15.23 1,832,214 +0.06(+0.38%)
Apr 01, 2008 15.15 15.18 14.89 15.17 2,423,105 +0.25(+1.69%)
Mar 31, 2008 15.16 15.30 14.85 14.92 1,996,868 -0.28(-1.86%)
Mar 28, 2008 16.16 16.16 15.04 15.20 3,354,040 -0.84(-5.24%)
Mar 27, 2008 15.56 16.16 15.56 16.04 3,645,737 +0.55(+3.54%)
Mar 26, 2008 15.22 15.69 15.15 15.49 4,159,934 -0.46(-2.86%)
Mar 25, 2008 16.09 16.25 15.93 15.95 1,028,621 -0.21(-1.30%)
Mar 24, 2008 15.91 16.19 15.85 16.16 1,855,316 +0.20(+1.24%)
Mar 21, 2008 15.54 16.06 15.35 15.96 2,219,325 +0.00(+0.00%)
Mar 20, 2008 15.54 16.06 15.35 15.96 2,219,325 +0.23(+1.49%)
Mar 19, 2008 16.26 16.36 15.73 15.73 1,418,206 -1.06(-6.30%)
Mar 18, 2008 16.38 16.81 16.35 16.78 1,386,078 +0.67(+4.17%)
Mar 17, 2008 16.34 16.34 15.80 16.11 1,889,320 -0.53(-3.19%)
Mar 14, 2008 17.04 17.04 16.15 16.64 2,742,551 -0.37(-2.18%)
Mar 13, 2008 17.11 17.17 16.96 17.01 1,921,577 -0.11(-0.62%)
Mar 12, 2008 17.19 17.30 17.10 17.12 1,071,489 -0.11(-0.64%)
Mar 11, 2008 16.90 17.33 16.90 17.23 1,716,399 +0.42(+2.50%)
Mar 10, 2008 16.86 16.97 16.61 16.81 2,658,817 +0.86(+5.38%)
Mar 07, 2008 16.12 16.18 15.84 15.95 1,128,566 -0.21(-1.29%)
Mar 06, 2008 16.49 16.58 16.10 16.16 1,506,865 -0.27(-1.67%)
Mar 05, 2008 16.09 16.46 16.08 16.43 1,323,402 +0.50(+3.16%)
Mar 04, 2008 15.71 15.93 15.70 15.93 1,147,560 +0.08(+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.