Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 18.18 18.18 17.77 17.77 2,013,905 -0.33(-1.85%)
May 29, 2008 18.26 18.38 18.01 18.11 1,670,151 -0.20(-1.07%)
May 28, 2008 18.34 18.36 18.11 18.30 714,499 +0.03(+0.17%)
May 27, 2008 18.01 18.35 17.97 18.27 661,002 +0.26(+1.46%)
May 26, 2008 18.15 18.19 17.92 18.01 0 +0.00(+0.00%)
May 23, 2008 18.15 18.19 17.92 18.01 746,723 -0.11(-0.60%)
May 22, 2008 18.19 18.24 18.06 18.12 914,185 -0.02(-0.11%)
May 21, 2008 18.59 18.72 18.06 18.14 1,059,195 -0.40(-2.17%)
May 20, 2008 18.73 18.81 18.38 18.54 914,422 -0.32(-1.69%)
May 19, 2008 18.94 19.01 18.69 18.86 823,763 +0.05(+0.25%)
May 16, 2008 18.81 18.93 18.70 18.81 794,490 -0.05(-0.27%)
May 15, 2008 18.84 18.93 18.70 18.86 1,200,031 +0.07(+0.38%)
May 14, 2008 18.51 18.87 18.51 18.79 956,523 +0.26(+1.42%)
May 13, 2008 18.60 18.76 18.40 18.53 2,042,275 +0.11(+0.59%)
May 12, 2008 18.42 18.50 18.16 18.42 2,339,732 +0.10(+0.56%)
May 09, 2008 18.48 18.89 18.10 18.32 1,518,343 -0.25(-1.36%)
May 08, 2008 18.41 19.02 18.16 18.57 3,344,510 -0.79(-4.07%)
May 07, 2008 19.67 19.67 19.25 19.36 1,152,660 -0.22(-1.13%)
May 06, 2008 19.30 19.64 19.19 19.58 1,452,297 +0.23(+1.17%)
May 05, 2008 19.26 19.35 19.14 19.35 974,769 +0.05(+0.27%)
May 02, 2008 19.78 19.88 19.22 19.30 1,302,189 -0.42(-2.14%)
May 01, 2008 19.16 19.75 19.03 19.72 1,443,784 +0.72(+3.80%)
Apr 30, 2008 19.24 19.54 19.00 19.00 947,306 -0.24(-1.23%)
Apr 29, 2008 19.21 19.29 19.00 19.24 953,947 -0.04(-0.21%)
Apr 28, 2008 19.42 19.59 19.10 19.28 2,105,198 -0.66(-3.31%)
Apr 25, 2008 19.96 19.97 19.60 19.94 1,287,152 +0.08(+0.39%)
Apr 24, 2008 19.18 19.90 19.12 19.86 1,445,394 +0.70(+3.68%)
Apr 23, 2008 19.09 19.25 18.93 19.16 2,279,148 +0.10(+0.55%)
Apr 22, 2008 19.15 19.27 18.90 19.05 899,057 -0.13(-0.70%)
Apr 21, 2008 19.17 19.22 18.95 19.19 828,307 -0.04(-0.19%)
Apr 18, 2008 19.57 19.77 19.10 19.22 1,012,490 -0.24(-1.24%)
Apr 17, 2008 19.11 19.49 19.01 19.47 1,059,300 +0.24(+1.26%)
Apr 16, 2008 18.73 19.27 18.55 19.22 1,630,605 +0.74(+4.01%)
Apr 15, 2008 18.42 18.50 18.19 18.48 1,143,194 +0.21(+1.16%)
Apr 14, 2008 18.20 18.54 18.16 18.27 956,573 +0.02(+0.08%)
Apr 11, 2008 18.42 18.69 18.26 18.26 1,101,005 -0.40(-2.13%)
Apr 10, 2008 18.43 18.80 18.35 18.65 1,207,109 +0.23(+1.26%)
Apr 09, 2008 18.92 19.01 18.42 18.42 928,000 -0.43(-2.27%)
Apr 08, 2008 19.07 19.09 18.80 18.85 1,134,511 -0.32(-1.67%)
Apr 07, 2008 19.21 19.30 18.87 19.17 1,061,635 +0.03(+0.16%)
Apr 04, 2008 19.28 19.39 19.04 19.14 1,316,766 -0.22(-1.14%)
Apr 03, 2008 18.65 19.36 18.65 19.36 1,930,770 +0.46(+2.43%)
Apr 02, 2008 18.83 18.98 18.59 18.90 2,505,222 +0.11(+0.58%)
Apr 01, 2008 18.01 18.80 17.86 18.79 2,145,280 +1.05(+5.92%)
Mar 31, 2008 17.68 18.20 17.51 17.74 1,376,235 +0.06(+0.35%)
Mar 28, 2008 17.82 17.99 17.57 17.68 1,220,993 -0.08(-0.43%)
Mar 27, 2008 18.03 18.26 17.75 17.76 1,306,276 -0.28(-1.54%)
Mar 26, 2008 18.09 18.29 18.01 18.03 2,791,014 -0.21(-1.16%)
Mar 25, 2008 17.95 18.27 17.80 18.25 2,205,729 +0.30(+1.69%)
Mar 24, 2008 17.49 18.00 17.46 17.94 2,126,773 +0.52(+2.96%)
Mar 21, 2008 17.07 17.44 16.66 17.43 1,795,354 +0.00(+0.00%)
Mar 20, 2008 17.07 17.44 16.66 17.43 1,795,354 +0.76(+4.54%)
Mar 19, 2008 17.05 17.12 16.66 16.67 1,906,568 -0.15(-0.92%)
Mar 18, 2008 16.53 16.83 16.21 16.82 3,022,717 +0.80(+5.02%)
Mar 17, 2008 15.47 16.12 15.47 16.02 2,419,449 +0.18(+1.14%)
Mar 14, 2008 16.21 16.33 15.49 15.84 2,405,269 -0.33(-2.04%)
Mar 13, 2008 15.76 16.38 15.59 16.17 2,102,612 +0.07(+0.45%)
Mar 12, 2008 16.29 16.57 15.98 16.10 2,008,066 -0.12(-0.73%)
Mar 11, 2008 15.92 16.28 15.56 16.22 2,310,912 +0.63(+4.03%)
Mar 10, 2008 16.00 16.02 15.53 15.59 1,769,209 -0.36(-2.26%)
Mar 07, 2008 15.37 16.12 15.30 15.95 2,210,804 +0.41(+2.62%)
Mar 06, 2008 16.37 16.37 15.54 15.54 2,520,712 -0.92(-5.60%)
Mar 05, 2008 16.40 16.64 16.25 16.46 2,089,322 -0.11(-0.65%)
Mar 04, 2008 16.44 16.80 16.27 16.57 2,570,226 -0.04(-0.25%)
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.