Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 17.69 18.25 16.95 17.62 78,828 -0.33(-1.84%)
Jun 27, 2008 16.14 18.31 14.80 17.95 748,613 +1.91(+11.91%)
Jun 26, 2008 15.23 16.74 14.79 16.04 191,133 +0.59(+3.82%)
Jun 25, 2008 15.01 16.10 15.01 15.45 38,807 +0.43(+2.86%)
Jun 24, 2008 15.80 15.80 15.00 15.02 70,340 -0.95(-5.95%)
Jun 23, 2008 16.12 16.12 15.82 15.97 33,353 +0.00(+0.00%)
Jun 20, 2008 16.80 17.14 15.56 15.97 87,591 -0.88(-5.22%)
Jun 19, 2008 17.02 17.02 16.05 16.85 44,044 -0.15(-0.88%)
Jun 18, 2008 17.50 17.97 16.54 17.00 45,669 -0.54(-3.08%)
Jun 17, 2008 17.87 18.30 17.50 17.54 22,662 -0.35(-1.96%)
Jun 16, 2008 17.66 18.57 17.54 17.89 20,051 +0.23(+1.30%)
Jun 13, 2008 18.01 18.71 17.50 17.66 43,695 -0.13(-0.73%)
Jun 12, 2008 17.89 18.38 17.75 17.79 22,110 +0.04(+0.23%)
Jun 11, 2008 17.90 18.21 17.70 17.75 33,325 -0.21(-1.17%)
Jun 10, 2008 18.31 18.53 17.89 17.96 61,687 -0.13(-0.72%)
Jun 09, 2008 18.70 19.94 17.85 18.09 58,498 -0.64(-3.42%)
Jun 06, 2008 19.32 20.17 18.73 18.73 39,277 -0.68(-3.50%)
Jun 05, 2008 18.98 20.12 18.98 19.41 53,330 +0.56(+2.97%)
Jun 04, 2008 18.58 18.99 18.02 18.85 34,613 +0.23(+1.24%)
Jun 03, 2008 19.08 19.52 18.08 18.62 30,732 -0.35(-1.85%)
Jun 02, 2008 19.29 20.84 18.55 18.97 34,111 -0.42(-2.17%)
May 30, 2008 19.43 20.80 19.08 19.39 52,978 +0.02(+0.10%)
May 29, 2008 18.86 19.86 18.86 19.37 27,762 +0.45(+2.38%)
May 28, 2008 19.01 19.05 18.67 18.92 42,069 +0.06(+0.32%)
May 27, 2008 18.89 20.00 18.51 18.86 49,941 +0.06(+0.32%)
May 26, 2008 19.85 20.89 18.76 18.80 52,820 +0.00(+0.00%)
May 23, 2008 19.85 20.89 18.76 18.80 52,820 -1.22(-6.09%)
May 22, 2008 19.72 20.55 19.63 20.02 55,325 +0.35(+1.78%)
May 21, 2008 20.28 21.10 19.50 19.67 86,786 -0.54(-2.67%)
May 20, 2008 19.00 21.60 17.80 20.21 78,804 -1.56(-7.17%)
May 19, 2008 21.62 22.30 21.15 21.77 49,488 +0.05(+0.23%)
May 16, 2008 22.02 22.35 21.02 21.72 32,643 -0.13(-0.59%)
May 15, 2008 21.23 22.01 21.10 21.85 20,663 +0.55(+2.58%)
May 14, 2008 21.19 21.95 21.10 21.30 25,432 +0.19(+0.90%)
May 13, 2008 21.29 22.18 20.49 21.11 48,118 -0.12(-0.57%)
May 12, 2008 20.77 21.77 20.43 21.23 40,109 +0.58(+2.81%)
May 09, 2008 20.55 20.83 20.04 20.65 26,618 -0.12(-0.58%)
May 08, 2008 20.91 20.91 20.47 20.77 26,168 -0.09(-0.43%)
May 07, 2008 21.98 22.37 20.80 20.86 31,966 -1.09(-4.97%)
May 06, 2008 21.17 22.32 21.10 21.95 39,929 +0.61(+2.86%)
May 05, 2008 21.75 22.39 21.14 21.34 39,855 -0.34(-1.57%)
May 02, 2008 22.17 22.21 21.55 21.68 38,658 -0.15(-0.69%)
May 01, 2008 21.80 22.55 21.71 21.83 39,492 +0.24(+1.11%)
Apr 30, 2008 21.78 22.26 21.03 21.59 64,751 -0.02(-0.09%)
Apr 29, 2008 21.93 22.01 20.96 21.61 51,423 -0.22(-1.01%)
Apr 28, 2008 21.99 22.50 20.99 21.83 34,962 -0.15(-0.68%)
Apr 25, 2008 21.30 22.29 21.12 21.98 72,277 +0.72(+3.39%)
Apr 24, 2008 20.76 21.48 20.53 21.26 49,190 +0.66(+3.20%)
Apr 23, 2008 21.29 21.63 20.54 20.60 60,968 -0.55(-2.60%)
Apr 22, 2008 22.29 22.29 20.84 21.15 50,120 -1.29(-5.75%)
Apr 21, 2008 23.07 23.07 22.09 22.44 43,548 -0.61(-2.65%)
Apr 18, 2008 22.71 23.69 22.60 23.05 43,515 +0.84(+3.78%)
Apr 17, 2008 22.59 22.66 21.84 22.21 60,704 -0.44(-1.94%)
Apr 16, 2008 21.84 22.85 21.63 22.65 46,829 +1.12(+5.20%)
Apr 15, 2008 21.18 21.57 20.75 21.53 30,830 +0.65(+3.11%)
Apr 14, 2008 21.10 21.11 20.56 20.88 40,790 -0.27(-1.28%)
Apr 11, 2008 22.24 23.21 21.09 21.15 95,337 -1.40(-6.21%)
Apr 10, 2008 22.91 23.34 22.47 22.55 30,484 -0.32(-1.40%)
Apr 09, 2008 23.37 23.77 22.75 22.87 39,026 -0.46(-1.97%)
Apr 08, 2008 24.00 25.39 23.33 23.33 53,702 -0.65(-2.71%)
Apr 07, 2008 25.47 25.64 23.92 23.98 71,571 -1.26(-4.99%)
Apr 04, 2008 23.33 25.45 23.01 25.24 86,268 +2.16(+9.36%)
Apr 03, 2008 22.79 23.68 22.79 23.08 56,407 +0.12(+0.52%)
Apr 02, 2008 25.38 26.39 22.80 22.96 88,509 -2.46(-9.68%)
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.