Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 15.63 15.68 15.51 15.55 1,455,640 -0.15(-0.93%)
May 29, 2008 15.57 15.69 15.53 15.69 2,807,469 +0.26(+1.69%)
May 28, 2008 15.45 15.58 15.35 15.43 1,973,621 -0.13(-0.83%)
May 27, 2008 15.44 15.69 15.40 15.56 4,849,395 +0.52(+3.44%)
May 26, 2008 14.67 15.07 14.62 15.04 0 +0.00(+0.00%)
May 23, 2008 14.67 15.07 14.62 15.04 9,595,606 +0.40(+2.72%)
May 22, 2008 14.36 14.88 14.25 14.65 45,630,156 -2.09(-12.50%)
May 21, 2008 16.70 17.04 16.63 16.74 2,382,480 +0.04(+0.21%)
May 20, 2008 16.31 16.81 16.31 16.70 5,801,679 +0.50(+3.09%)
May 19, 2008 16.19 16.37 16.08 16.20 14,311,758 -0.97(-5.64%)
May 16, 2008 17.27 17.36 17.14 17.17 1,262,402 -0.09(-0.54%)
May 15, 2008 17.17 17.32 17.15 17.27 1,340,958 +0.09(+0.52%)
May 14, 2008 17.33 17.53 17.15 17.18 2,127,720 -0.08(-0.49%)
May 13, 2008 16.83 17.26 16.83 17.26 3,662,791 +0.51(+3.04%)
May 12, 2008 16.39 16.88 16.28 16.75 2,721,071 +0.39(+2.41%)
May 09, 2008 16.24 16.63 16.24 16.36 733,848 +0.05(+0.33%)
May 08, 2008 16.11 16.34 15.97 16.31 743,092 +0.12(+0.74%)
May 07, 2008 16.28 16.35 16.13 16.19 854,829 +0.06(+0.36%)
May 06, 2008 15.97 16.19 15.84 16.13 876,392 +0.05(+0.30%)
May 05, 2008 16.28 16.28 16.04 16.08 915,076 -0.12(-0.71%)
May 02, 2008 16.00 16.28 15.99 16.19 1,252,237 +0.20(+1.24%)
May 01, 2008 15.93 16.01 15.81 16.00 1,346,669 -0.15(-0.90%)
Apr 30, 2008 15.98 16.23 15.92 16.14 1,083,127 +0.32(+2.01%)
Apr 29, 2008 16.04 16.04 15.69 15.82 1,353,890 -0.22(-1.35%)
Apr 28, 2008 16.34 16.34 15.88 16.04 1,189,618 -0.22(-1.36%)
Apr 25, 2008 16.15 16.34 16.10 16.26 1,166,234 -0.08(-0.46%)
Apr 24, 2008 16.28 16.39 16.20 16.34 695,008 -0.10(-0.59%)
Apr 23, 2008 16.57 16.61 16.26 16.43 1,379,378 -0.38(-2.26%)
Apr 22, 2008 16.84 16.90 16.53 16.81 1,039,730 +0.10(+0.61%)
Apr 21, 2008 16.70 16.76 16.39 16.71 881,292 +0.02(+0.11%)
Apr 18, 2008 16.44 16.74 16.42 16.69 1,656,442 +0.48(+2.95%)
Apr 17, 2008 16.24 16.30 16.11 16.22 767,174 -0.08(-0.49%)
Apr 16, 2008 16.25 16.42 16.19 16.30 1,328,392 +0.25(+1.54%)
Apr 15, 2008 16.01 16.08 15.91 16.05 1,210,302 +0.19(+1.23%)
Apr 14, 2008 15.98 16.07 15.84 15.85 611,150 -0.04(-0.25%)
Apr 11, 2008 16.11 16.14 15.84 15.89 1,196,450 -0.26(-1.59%)
Apr 10, 2008 15.98 16.25 15.92 16.15 1,291,328 +0.23(+1.47%)
Apr 09, 2008 15.80 15.99 15.75 15.92 1,335,916 +0.21(+1.32%)
Apr 08, 2008 15.69 15.74 15.54 15.71 941,295 -0.02(-0.11%)
Apr 07, 2008 15.86 16.00 15.72 15.73 1,394,428 -0.04(-0.28%)
Apr 04, 2008 15.62 15.79 15.50 15.77 2,353,638 +0.20(+1.31%)
Apr 03, 2008 15.40 15.62 15.22 15.57 3,390,471 +0.33(+2.18%)
Apr 02, 2008 15.29 15.35 15.09 15.23 1,831,250 +0.06(+0.38%)
Apr 01, 2008 15.16 15.19 14.89 15.18 2,421,829 +0.25(+1.69%)
Mar 31, 2008 15.17 15.31 14.85 14.92 1,995,817 -0.28(-1.86%)
Mar 28, 2008 16.17 16.17 15.05 15.21 3,352,275 -0.84(-5.24%)
Mar 27, 2008 15.57 16.17 15.57 16.05 3,643,818 +0.55(+3.54%)
Mar 26, 2008 15.23 15.70 15.15 15.50 4,157,745 -0.46(-2.86%)
Mar 25, 2008 16.10 16.26 15.94 15.96 1,028,079 -0.21(-1.30%)
Mar 24, 2008 15.92 16.20 15.85 16.17 1,854,340 +0.20(+1.24%)
Mar 21, 2008 15.55 16.07 15.35 15.97 2,218,157 +0.00(+0.00%)
Mar 20, 2008 15.55 16.07 15.35 15.97 2,218,157 +0.23(+1.49%)
Mar 19, 2008 16.27 16.37 15.73 15.73 1,417,459 -1.06(-6.30%)
Mar 18, 2008 16.39 16.82 16.36 16.79 1,385,349 +0.67(+4.17%)
Mar 17, 2008 16.35 16.35 15.81 16.12 1,888,326 -0.53(-3.19%)
Mar 14, 2008 17.05 17.05 16.15 16.65 2,741,108 -0.37(-2.18%)
Mar 13, 2008 17.12 17.18 16.96 17.02 1,920,565 -0.11(-0.62%)
Mar 12, 2008 17.20 17.31 17.11 17.13 1,070,925 -0.11(-0.64%)
Mar 11, 2008 16.91 17.34 16.91 17.24 1,715,496 +0.42(+2.50%)
Mar 10, 2008 16.87 16.98 16.61 16.82 2,657,418 +0.86(+5.38%)
Mar 07, 2008 16.13 16.19 15.85 15.96 1,127,972 -0.21(-1.29%)
Mar 06, 2008 16.50 16.59 16.11 16.17 1,506,072 -0.27(-1.67%)
Mar 05, 2008 16.10 16.47 16.08 16.44 1,322,706 +0.50(+3.16%)
Mar 04, 2008 15.72 15.94 15.71 15.94 1,146,956 +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.