Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 18.10 18.10 17.37 17.53 2,960,431 -0.30(-1.68%)
May 29, 2008 17.79 18.16 17.48 17.83 3,905,440 +0.04(+0.24%)
May 28, 2008 17.82 18.08 17.42 17.79 3,851,638 +0.11(+0.63%)
May 27, 2008 17.52 18.11 17.29 17.68 6,092,842 +0.14(+0.78%)
May 26, 2008 18.50 18.50 17.46 17.54 0 +0.00(+0.00%)
May 23, 2008 18.50 18.50 17.46 17.54 5,093,751 -0.85(-4.65%)
May 22, 2008 18.81 19.04 18.12 18.39 5,835,939 -0.17(-0.92%)
May 21, 2008 19.69 19.84 18.38 18.57 7,636,410 -1.22(-6.18%)
May 20, 2008 20.51 20.85 19.63 19.79 6,952,742 -1.15(-5.47%)
May 19, 2008 21.86 21.95 20.62 20.93 6,039,382 -0.92(-4.22%)
May 16, 2008 22.60 22.65 21.39 21.86 5,620,011 -0.39(-1.77%)
May 15, 2008 21.05 22.44 20.81 22.25 5,500,407 +1.34(+6.42%)
May 14, 2008 20.51 21.31 20.51 20.91 5,050,520 +0.34(+1.66%)
May 13, 2008 20.98 20.98 20.17 20.57 3,392,436 -0.19(-0.91%)
May 12, 2008 20.33 20.85 20.10 20.75 3,199,231 +0.47(+2.32%)
May 09, 2008 20.48 21.00 20.04 20.28 2,282,038 -0.26(-1.29%)
May 08, 2008 21.00 21.22 20.19 20.55 4,242,781 -0.50(-2.35%)
May 07, 2008 21.59 22.11 20.92 21.04 4,432,674 -0.70(-3.23%)
May 06, 2008 20.78 21.82 20.47 21.75 5,351,964 +0.32(+1.48%)
May 05, 2008 20.67 21.56 20.39 21.43 6,114,324 +0.87(+4.24%)
May 02, 2008 20.80 21.04 20.20 20.56 3,937,639 +0.13(+0.63%)
May 01, 2008 19.24 20.85 18.91 20.43 6,394,110 +1.20(+6.22%)
Apr 30, 2008 20.42 20.50 19.19 19.23 4,014,826 -1.12(-5.50%)
Apr 29, 2008 20.07 20.54 19.62 20.35 3,623,235 +0.08(+0.38%)
Apr 28, 2008 20.57 20.64 19.67 20.27 4,716,521 -0.21(-1.04%)
Apr 25, 2008 20.27 20.60 19.51 20.49 3,264,613 +0.36(+1.78%)
Apr 24, 2008 19.37 20.49 18.80 20.13 6,361,353 +0.95(+4.95%)
Apr 23, 2008 20.42 20.42 19.07 19.18 5,299,026 -0.95(-4.71%)
Apr 22, 2008 20.75 20.94 20.05 20.13 3,652,735 -0.73(-3.48%)
Apr 21, 2008 20.87 21.04 20.26 20.86 4,050,111 -0.09(-0.45%)
Apr 18, 2008 21.14 21.69 20.45 20.95 5,217,057 +0.24(+1.16%)
Apr 17, 2008 20.72 20.86 20.04 20.71 4,395,746 -0.15(-0.74%)
Apr 16, 2008 19.92 21.02 19.50 20.86 5,635,854 +1.29(+6.59%)
Apr 15, 2008 19.73 20.09 18.95 19.57 4,993,035 +0.07(+0.35%)
Apr 14, 2008 20.20 20.34 19.25 19.51 5,625,932 -0.91(-4.44%)
Apr 11, 2008 20.83 21.16 20.22 20.41 5,436,637 -0.72(-3.40%)
Apr 10, 2008 20.91 21.82 20.80 21.13 5,377,699 +0.17(+0.82%)
Apr 09, 2008 22.41 22.47 20.85 20.96 6,877,909 -1.27(-5.73%)
Apr 08, 2008 23.24 23.24 21.64 22.23 6,877,159 -1.14(-4.86%)
Apr 07, 2008 23.32 24.36 23.16 23.37 5,450,437 +0.18(+0.77%)
Apr 04, 2008 24.40 24.56 23.05 23.19 8,425,215 -1.18(-4.84%)
Apr 03, 2008 23.75 24.61 23.18 24.37 6,066,878 +0.44(+1.82%)
Apr 02, 2008 22.86 24.73 22.65 23.93 11,917,273 +0.91(+3.97%)
Apr 01, 2008 21.94 23.19 21.41 23.02 10,186,486 +1.88(+8.90%)
Mar 31, 2008 20.92 21.98 20.51 21.14 8,070,351 +0.16(+0.77%)
Mar 28, 2008 20.79 21.45 20.53 20.98 8,548,532 -1.07(-4.85%)
Mar 27, 2008 22.09 23.14 21.70 22.04 7,777,902 +0.21(+0.98%)
Mar 26, 2008 22.89 23.20 21.68 21.83 7,932,249 -1.29(-5.58%)
Mar 25, 2008 23.42 23.63 22.50 23.12 7,752,346 -0.34(-1.46%)
Mar 24, 2008 21.93 24.22 21.93 23.46 9,453,174 +1.87(+8.67%)
Mar 21, 2008 19.72 21.96 19.57 21.59 7,959,677 +0.00(+0.00%)
Mar 20, 2008 19.72 21.96 19.57 21.59 7,959,092 +1.90(+9.64%)
Mar 19, 2008 19.86 20.84 19.55 19.69 5,506,384 -0.02(-0.09%)
Mar 18, 2008 18.80 20.14 18.46 19.71 9,809,362 +1.76(+9.81%)
Mar 17, 2008 18.38 19.48 16.77 17.95 14,263,438 -1.88(-9.48%)
Mar 14, 2008 21.13 21.20 19.00 19.83 7,485,448 -0.97(-4.64%)
Mar 13, 2008 19.21 20.98 18.88 20.80 9,199,209 +1.08(+5.46%)
Mar 12, 2008 20.82 21.07 19.62 19.72 6,118,920 -1.03(-4.98%)
Mar 11, 2008 19.32 20.85 18.95 20.75 8,798,078 +2.37(+12.88%)
Mar 10, 2008 18.98 19.48 18.06 18.39 6,720,841 -0.56(-2.93%)
Mar 07, 2008 18.37 19.32 17.97 18.94 7,317,591 +0.09(+0.50%)
Mar 06, 2008 19.62 19.63 18.47 18.85 6,688,784 -0.86(-4.38%)
Mar 05, 2008 19.50 20.24 19.33 19.71 6,957,484 +0.20(+1.01%)
Mar 04, 2008 18.63 19.67 18.39 19.51 7,056,060 +0.67(+3.54%)
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.