Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 14.97 14.99 14.72 14.82 7,779,185 -0.25(-1.66%)
May 29, 2008 14.65 15.19 14.58 15.07 7,522,262 +0.46(+3.17%)
May 28, 2008 14.46 14.77 14.32 14.61 9,155,063 +0.29(+2.06%)
May 27, 2008 14.10 14.55 13.95 14.32 10,945,544 +0.23(+1.65%)
May 26, 2008 14.43 14.47 14.02 14.08 0 +0.00(+0.00%)
May 23, 2008 14.43 14.47 14.02 14.08 7,566,454 -0.45(-3.10%)
May 22, 2008 14.52 14.74 14.28 14.53 7,132,384 +0.02(+0.13%)
May 21, 2008 15.37 15.45 14.40 14.52 11,539,728 -0.86(-5.62%)
May 20, 2008 15.35 15.47 15.04 15.38 7,911,464 -0.16(-1.05%)
May 19, 2008 15.68 15.96 15.46 15.54 7,101,169 -0.25(-1.59%)
May 16, 2008 15.92 15.92 15.42 15.79 12,713,572 -0.06(-0.39%)
May 15, 2008 15.56 15.92 15.30 15.86 17,165,678 +0.24(+1.56%)
May 14, 2008 16.09 16.34 15.57 15.61 18,589,962 +0.54(+3.62%)
May 13, 2008 15.12 15.27 14.82 15.07 8,427,097 +0.06(+0.38%)
May 12, 2008 14.57 15.09 14.40 15.01 8,570,527 +0.48(+3.27%)
May 09, 2008 14.78 15.05 14.43 14.53 6,493,006 -0.41(-2.76%)
May 08, 2008 15.62 15.62 14.82 14.95 9,028,757 -0.54(-3.48%)
May 07, 2008 15.77 16.26 15.43 15.49 5,809,912 -0.41(-2.56%)
May 06, 2008 15.50 15.98 15.42 15.89 5,881,829 +0.18(+1.16%)
May 05, 2008 16.47 16.47 15.66 15.71 9,116,111 -0.76(-4.60%)
May 02, 2008 16.60 16.96 16.32 16.47 9,486,217 +0.00(+0.00%)
May 01, 2008 15.80 16.59 15.27 16.47 11,422,509 +0.63(+3.99%)
Apr 30, 2008 16.28 16.51 15.76 15.84 9,050,063 -0.35(-2.17%)
Apr 29, 2008 16.01 16.29 15.78 16.19 5,740,860 +0.23(+1.41%)
Apr 28, 2008 15.91 16.16 15.69 15.96 6,001,577 -0.05(-0.31%)
Apr 25, 2008 15.36 16.16 15.34 16.01 13,660,587 +0.76(+4.97%)
Apr 24, 2008 14.71 15.46 14.63 15.25 10,525,987 +0.75(+5.14%)
Apr 23, 2008 14.58 14.80 14.39 14.51 7,343,124 -0.10(-0.69%)
Apr 22, 2008 15.02 15.02 14.43 14.61 7,447,944 -0.43(-2.83%)
Apr 21, 2008 14.65 15.09 14.59 15.04 6,084,880 +0.18(+1.22%)
Apr 18, 2008 14.47 15.09 14.47 14.85 6,710,433 +0.64(+4.54%)
Apr 17, 2008 13.91 14.27 13.85 14.21 5,903,504 +0.16(+1.11%)
Apr 16, 2008 14.08 14.28 13.93 14.05 9,459,100 -0.34(-2.35%)
Apr 15, 2008 14.45 14.45 14.03 14.39 5,762,245 +0.13(+0.88%)
Apr 14, 2008 14.48 14.52 14.18 14.27 5,323,404 -0.21(-1.47%)
Apr 11, 2008 14.47 14.75 14.33 14.48 6,369,958 -0.32(-2.16%)
Apr 10, 2008 14.42 15.05 14.37 14.80 9,827,856 +0.26(+1.81%)
Apr 09, 2008 15.14 15.29 14.35 14.53 10,630,595 -0.61(-4.01%)
Apr 08, 2008 14.95 15.24 14.84 15.14 6,907,648 +0.19(+1.26%)
Apr 07, 2008 15.14 15.29 14.77 14.95 6,502,925 -0.03(-0.17%)
Apr 04, 2008 15.15 15.33 14.89 14.98 6,991,828 -0.34(-2.21%)
Apr 03, 2008 15.22 15.47 15.01 15.32 6,687,455 -0.12(-0.77%)
Apr 02, 2008 15.34 15.97 14.97 15.44 12,413,050 -0.01(-0.08%)
Apr 01, 2008 14.58 15.45 14.52 15.45 11,574,012 +1.01(+6.98%)
Mar 31, 2008 13.77 14.55 13.48 14.44 13,184,315 +0.68(+4.96%)
Mar 28, 2008 13.76 14.52 13.72 13.76 17,906,380 -0.87(-5.95%)
Mar 27, 2008 15.17 15.37 14.63 14.63 8,213,782 -0.51(-3.35%)
Mar 26, 2008 15.85 15.89 15.08 15.14 9,330,695 -0.85(-5.29%)
Mar 25, 2008 16.29 16.38 15.71 15.98 7,999,970 -0.51(-3.08%)
Mar 24, 2008 15.79 16.63 15.57 16.49 11,692,702 +0.93(+5.96%)
Mar 21, 2008 14.58 15.70 14.55 15.56 11,738,157 +0.00(+0.00%)
Mar 20, 2008 14.58 15.70 14.55 15.56 11,738,157 +1.01(+6.97%)
Mar 19, 2008 14.17 14.94 14.14 14.55 13,319,466 +0.36(+2.52%)
Mar 18, 2008 13.68 14.25 13.60 14.19 8,757,947 +0.70(+5.20%)
Mar 17, 2008 13.78 13.93 13.16 13.49 13,899,563 -0.62(-4.39%)
Mar 14, 2008 14.55 14.82 13.87 14.11 11,795,686 -0.46(-3.14%)
Mar 13, 2008 14.32 14.62 13.44 14.57 11,499,199 +0.04(+0.26%)
Mar 12, 2008 15.11 15.26 14.48 14.53 7,988,857 -0.57(-3.77%)
Mar 11, 2008 15.26 15.37 14.39 15.10 13,559,679 +0.53(+3.65%)
Mar 10, 2008 14.53 15.09 14.48 14.57 7,797,891 -0.09(-0.64%)
Mar 07, 2008 14.63 15.34 14.45 14.66 10,996,660 -0.09(-0.64%)
Mar 06, 2008 15.47 15.66 14.73 14.75 9,239,981 -1.08(-6.80%)
Mar 05, 2008 15.78 16.41 15.65 15.83 8,689,922 +0.05(+0.32%)
Mar 04, 2008 15.43 15.91 15.29 15.78 11,554,066 +0.29(+1.90%)
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.