Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 16.87 16.89 16.49 16.62 3,452,017 -0.26(-1.54%)
May 29, 2008 16.53 16.99 16.49 16.89 1,537,043 +0.24(+1.46%)
May 28, 2008 16.88 17.02 16.43 16.64 2,334,084 -0.27(-1.59%)
May 27, 2008 17.42 17.55 16.60 16.91 3,141,415 -0.34(-1.97%)
May 26, 2008 17.82 17.92 17.10 17.25 0 +0.00(+0.00%)
May 23, 2008 17.82 17.92 17.10 17.25 1,450,147 -0.52(-2.93%)
May 22, 2008 17.63 17.95 17.42 17.77 1,785,226 +0.06(+0.34%)
May 21, 2008 18.77 18.82 17.66 17.71 1,580,837 -0.92(-4.95%)
May 20, 2008 19.09 19.38 18.40 18.63 1,616,391 -0.55(-2.86%)
May 19, 2008 19.02 19.76 19.02 19.18 2,900,684 +0.19(+1.01%)
May 16, 2008 18.26 19.05 18.08 18.99 1,666,777 +0.77(+4.25%)
May 15, 2008 17.82 18.24 17.62 18.22 1,039,389 +0.28(+1.55%)
May 14, 2008 17.92 18.18 17.85 17.94 904,756 +0.23(+1.28%)
May 13, 2008 17.95 18.09 17.61 17.71 1,372,238 -0.65(-3.55%)
May 12, 2008 17.68 18.36 17.57 18.36 1,400,462 +0.70(+3.94%)
May 09, 2008 18.22 18.61 17.67 17.67 791,155 -0.73(-3.97%)
May 08, 2008 19.13 19.24 18.30 18.40 2,164,304 -0.53(-2.80%)
May 07, 2008 18.93 19.61 18.81 18.93 2,348,439 -0.12(-0.64%)
May 06, 2008 18.26 19.08 17.88 19.05 2,245,226 +0.40(+2.14%)
May 05, 2008 19.05 19.14 18.45 18.65 1,517,318 -0.28(-1.47%)
May 02, 2008 18.26 19.60 18.26 18.93 4,280,653 +1.53(+8.80%)
May 01, 2008 16.54 17.48 16.54 17.40 1,821,290 +0.66(+3.95%)
Apr 30, 2008 17.38 17.38 16.63 16.74 1,126,959 -0.55(-3.17%)
Apr 29, 2008 17.26 17.28 16.95 17.28 1,358,129 +0.11(+0.66%)
Apr 28, 2008 17.00 17.28 16.69 17.17 1,188,061 +0.31(+1.86%)
Apr 25, 2008 16.53 16.87 16.19 16.86 1,516,792 +0.49(+2.97%)
Apr 24, 2008 16.00 16.47 15.87 16.37 2,342,270 +0.51(+3.23%)
Apr 23, 2008 16.14 16.14 15.43 15.86 2,001,155 -0.14(-0.87%)
Apr 22, 2008 15.91 16.25 15.82 16.00 1,781,817 +0.00(+0.00%)
Apr 21, 2008 16.95 16.95 15.94 16.00 2,718,940 -0.97(-5.69%)
Apr 18, 2008 15.68 17.16 15.68 16.96 4,489,121 +1.38(+8.87%)
Apr 17, 2008 14.89 15.73 14.82 15.58 2,363,369 +0.50(+3.29%)
Apr 16, 2008 14.34 15.18 14.34 15.09 2,023,775 +0.76(+5.28%)
Apr 15, 2008 14.37 14.57 14.03 14.33 1,761,360 -0.03(-0.24%)
Apr 14, 2008 14.87 14.96 14.28 14.36 2,311,517 -0.50(-3.34%)
Apr 11, 2008 15.33 15.33 14.81 14.86 3,280,492 -0.50(-3.23%)
Apr 10, 2008 15.17 15.51 14.90 15.35 1,447,881 +0.36(+2.38%)
Apr 09, 2008 15.07 15.21 14.91 15.00 1,763,604 +0.04(+0.29%)
Apr 08, 2008 15.22 15.44 14.89 14.95 1,734,689 -0.39(-2.55%)
Apr 07, 2008 15.38 15.44 14.83 15.35 2,344,719 +0.43(+2.92%)
Apr 04, 2008 14.89 15.29 14.78 14.91 3,821,426 +0.08(+0.53%)
Apr 03, 2008 14.62 14.87 14.11 14.83 4,774,193 +0.24(+1.67%)
Apr 02, 2008 13.35 15.25 13.09 14.59 7,225,189 +1.23(+9.17%)
Apr 01, 2008 12.22 13.43 12.22 13.36 3,024,356 +1.17(+9.55%)
Mar 31, 2008 11.90 12.60 11.90 12.20 1,694,098 +0.23(+1.96%)
Mar 28, 2008 12.45 12.48 11.90 11.96 2,285,243 -0.36(-2.89%)
Mar 27, 2008 13.03 13.03 12.32 12.32 2,278,542 -0.53(-4.13%)
Mar 26, 2008 13.65 13.69 12.78 12.85 2,029,872 -0.82(-5.98%)
Mar 25, 2008 13.13 13.71 13.13 13.67 3,621,702 +0.34(+2.54%)
Mar 24, 2008 13.27 13.89 13.23 13.33 4,745,756 +0.17(+1.25%)
Mar 21, 2008 12.72 13.26 11.74 13.16 5,155,134 +0.00(+0.00%)
Mar 20, 2008 12.72 13.26 11.74 13.16 5,155,134 +0.37(+2.85%)
Mar 19, 2008 13.73 13.82 12.65 12.80 4,663,447 -0.59(-4.42%)
Mar 18, 2008 12.47 13.42 12.28 13.39 4,123,326 +1.20(+9.84%)
Mar 17, 2008 12.29 12.39 11.69 12.19 4,158,231 -0.63(-4.88%)
Mar 14, 2008 13.49 13.67 12.62 12.82 4,085,897 -0.63(-4.66%)
Mar 13, 2008 13.57 13.74 12.99 13.44 5,020,533 -0.82(-5.73%)
Mar 12, 2008 14.64 15.17 14.01 14.26 3,767,758 -0.48(-3.24%)
Mar 11, 2008 14.14 14.75 13.49 14.74 5,980,724 +1.39(+10.42%)
Mar 10, 2008 13.94 14.09 13.09 13.35 4,960,492 -0.55(-3.94%)
Mar 07, 2008 13.15 13.95 12.56 13.89 9,110,341 +1.74(+14.31%)
Mar 06, 2008 13.70 13.73 11.05 12.16 20,068,978 -1.89(-13.44%)
Mar 05, 2008 14.47 14.61 13.51 14.04 9,914,981 -0.55(-3.75%)
Mar 04, 2008 16.09 16.23 14.56 14.59 6,630,859 -1.83(-11.12%)
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.