Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 22.20 22.74 22.14 22.67 22,615,178 +1.08(+5.02%)
May 29, 2008 21.65 21.69 21.19 21.59 18,824,324 -0.06(-0.25%)
May 28, 2008 22.03 22.08 21.39 21.64 20,479,434 +0.20(+0.94%)
May 27, 2008 21.25 21.47 20.84 21.44 22,686,492 +0.23(+1.08%)
May 26, 2008 21.67 21.84 20.90 21.21 21,864,356 +0.00(+0.00%)
May 23, 2008 21.67 21.84 20.90 21.21 21,864,138 -0.50(-2.28%)
May 22, 2008 21.49 21.88 21.16 21.71 18,879,632 +0.51(+2.42%)
May 21, 2008 21.42 22.25 21.15 21.19 29,054,944 -0.17(-0.82%)
May 20, 2008 21.34 21.59 21.12 21.37 21,010,660 -0.57(-2.59%)
May 19, 2008 22.41 23.23 21.78 21.94 31,558,158 -0.47(-2.09%)
May 16, 2008 22.19 22.45 21.69 22.40 29,733,784 +0.58(+2.65%)
May 15, 2008 20.21 21.92 20.12 21.83 31,723,956 +1.57(+7.75%)
May 14, 2008 19.93 20.78 19.68 20.26 20,458,156 +0.58(+2.94%)
May 13, 2008 20.19 20.19 19.53 19.68 23,092,924 -0.41(-2.06%)
May 12, 2008 20.94 20.94 19.89 20.09 27,420,438 -0.59(-2.84%)
May 09, 2008 20.20 21.50 20.16 20.68 55,274,940 +0.53(+2.64%)
May 08, 2008 20.36 20.42 19.28 20.15 36,839,752 -0.06(-0.27%)
May 07, 2008 20.73 21.01 20.03 20.20 19,492,374 -0.48(-2.31%)
May 06, 2008 20.10 20.72 19.79 20.68 19,848,742 +0.52(+2.60%)
May 05, 2008 20.53 20.62 20.11 20.15 25,697,416 -0.51(-2.49%)
May 02, 2008 20.27 20.67 19.97 20.67 30,809,228 +0.94(+4.74%)
May 01, 2008 19.09 19.78 19.00 19.73 27,641,228 +0.87(+4.62%)
Apr 30, 2008 18.76 19.06 18.63 18.86 29,087,792 +0.32(+1.73%)
Apr 29, 2008 17.96 18.77 17.96 18.54 15,624,941 +0.38(+2.07%)
Apr 28, 2008 18.41 18.69 18.09 18.16 14,592,004 -0.33(-1.79%)
Apr 25, 2008 18.48 18.54 17.91 18.49 15,041,628 +0.18(+1.00%)
Apr 24, 2008 18.87 18.96 18.03 18.31 17,866,484 -0.45(-2.40%)
Apr 23, 2008 18.14 18.96 17.91 18.76 27,798,576 +0.86(+4.82%)
Apr 22, 2008 17.91 18.10 17.51 17.90 16,007,554 -0.34(-1.86%)
Apr 21, 2008 17.32 18.36 17.32 18.24 18,519,796 +0.78(+4.47%)
Apr 18, 2008 17.58 17.73 17.22 17.46 15,622,732 +0.40(+2.37%)
Apr 17, 2008 16.49 17.12 16.48 17.05 16,260,862 -0.24(-1.38%)
Apr 16, 2008 17.26 17.51 16.96 17.29 17,621,730 +0.66(+3.97%)
Apr 15, 2008 16.52 16.69 16.16 16.63 11,820,369 +0.19(+1.17%)
Apr 14, 2008 16.94 16.98 16.34 16.44 21,246,140 -0.57(-3.35%)
Apr 11, 2008 17.03 18.01 16.90 17.01 30,123,136 -1.24(-6.79%)
Apr 10, 2008 18.09 18.82 17.70 18.25 29,750,154 +0.35(+1.95%)
Apr 09, 2008 17.75 18.08 17.58 17.90 18,395,574 +0.35(+1.99%)
Apr 08, 2008 17.44 18.12 17.44 17.55 17,418,730 -0.10(-0.57%)
Apr 07, 2008 17.66 17.92 17.51 17.65 19,883,570 +0.41(+2.40%)
Apr 04, 2008 17.97 18.06 17.19 17.24 41,605,172 -1.10(-6.01%)
Apr 03, 2008 18.53 18.56 17.80 18.34 22,934,624 -0.35(-1.87%)
Apr 02, 2008 19.33 19.33 18.54 18.69 16,793,912 -0.59(-3.05%)
Apr 01, 2008 18.70 19.32 18.44 19.27 18,437,414 +1.11(+6.11%)
Mar 31, 2008 18.25 18.59 17.93 18.16 15,526,090 +0.10(+0.56%)
Mar 28, 2008 18.28 18.53 17.93 18.06 15,302,562 +0.27(+1.50%)
Mar 27, 2008 17.78 18.28 17.50 17.80 16,379,125 -0.26(-1.42%)
Mar 26, 2008 18.40 18.53 17.85 18.05 19,659,638 -0.60(-3.20%)
Mar 25, 2008 18.47 19.00 18.29 18.65 20,031,596 +0.27(+1.45%)
Mar 24, 2008 17.37 18.48 17.31 18.38 24,173,706 +1.39(+8.15%)
Mar 21, 2008 16.40 17.03 16.11 17.00 17,256,090 +0.00(+0.00%)
Mar 20, 2008 16.40 17.03 16.11 17.00 17,255,456 +0.79(+4.87%)
Mar 19, 2008 17.01 17.25 16.21 16.21 23,983,456 -1.20(-6.91%)
Mar 18, 2008 16.78 17.44 16.30 17.41 29,289,734 +1.02(+6.22%)
Mar 17, 2008 16.08 16.96 15.89 16.39 21,835,646 -0.42(-2.51%)
Mar 14, 2008 18.17 18.19 16.69 16.81 31,459,354 -1.27(-7.00%)
Mar 13, 2008 16.73 18.34 16.63 18.08 33,247,248 +1.08(+6.37%)
Mar 12, 2008 17.64 17.80 16.85 17.00 20,248,666 -0.48(-2.73%)
Mar 11, 2008 17.44 17.65 16.74 17.47 23,373,954 +0.56(+3.31%)
Mar 10, 2008 17.72 17.94 16.89 16.91 21,152,410 -1.03(-5.73%)
Mar 07, 2008 17.88 18.65 17.44 17.94 20,906,050 -0.27(-1.46%)
Mar 06, 2008 19.19 19.32 18.18 18.21 29,279,282 -1.22(-6.28%)
Mar 05, 2008 19.39 19.89 19.19 19.43 17,559,898 +0.22(+1.15%)
Mar 04, 2008 19.27 19.31 18.46 19.21 21,216,286 -0.19(-0.99%)
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.