Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 24.29 24.99 23.84 24.73 4,023,447 +2.70(+12.26%)
May 29, 2008 21.49 22.25 21.31 22.03 1,381,422 +0.57(+2.66%)
May 28, 2008 21.87 22.22 21.15 21.46 922,384 -0.36(-1.63%)
May 27, 2008 21.49 21.83 21.34 21.82 771,082 +0.32(+1.48%)
May 26, 2008 21.04 21.69 20.70 21.50 0 +0.00(+0.00%)
May 23, 2008 21.04 21.69 20.70 21.50 1,087,071 +0.44(+2.09%)
May 22, 2008 21.19 21.60 20.94 21.06 777,693 -0.14(-0.66%)
May 21, 2008 21.85 22.41 21.06 21.20 1,213,997 -0.36(-1.65%)
May 20, 2008 21.74 22.13 21.12 21.55 1,394,951 -0.25(-1.16%)
May 19, 2008 20.81 21.94 20.40 21.81 2,070,179 +1.04(+5.00%)
May 16, 2008 20.81 20.98 20.23 20.77 1,184,396 +0.09(+0.45%)
May 15, 2008 20.25 20.87 20.12 20.68 4,481,188 +0.47(+2.31%)
May 14, 2008 20.65 20.65 20.09 20.21 687,416 -0.22(-1.10%)
May 13, 2008 20.27 20.43 20.06 20.43 823,237 +0.16(+0.78%)
May 12, 2008 20.32 20.41 19.83 20.27 452,567 +0.07(+0.37%)
May 09, 2008 19.46 20.38 19.09 20.20 442,451 +0.49(+2.47%)
May 08, 2008 20.09 20.09 19.57 19.71 986,650 -0.37(-1.86%)
May 07, 2008 20.77 20.84 20.01 20.09 899,193 -0.62(-2.98%)
May 06, 2008 20.42 20.92 19.91 20.70 467,217 +0.05(+0.23%)
May 05, 2008 20.99 20.99 20.47 20.66 510,192 -0.21(-1.03%)
May 02, 2008 21.35 21.41 20.67 20.87 578,191 -0.26(-1.24%)
May 01, 2008 20.83 21.26 20.51 21.13 602,665 +0.21(+1.03%)
Apr 30, 2008 20.84 21.38 20.57 20.92 976,164 +0.19(+0.90%)
Apr 29, 2008 21.23 21.67 20.40 20.73 885,443 -0.48(-2.25%)
Apr 28, 2008 21.00 21.42 20.73 21.21 1,091,211 -0.24(-1.13%)
Apr 25, 2008 20.84 21.67 20.82 21.45 1,188,281 +0.66(+3.19%)
Apr 24, 2008 21.28 21.28 20.58 20.79 1,218,309 -0.27(-1.29%)
Apr 23, 2008 21.30 21.47 20.64 21.06 1,113,452 -0.20(-0.92%)
Apr 22, 2008 19.88 22.15 19.45 21.26 3,026,872 +2.49(+13.25%)
Apr 21, 2008 17.95 19.15 17.85 18.77 1,189,528 +0.77(+4.26%)
Apr 18, 2008 17.76 18.22 17.54 18.00 1,054,931 +0.68(+3.94%)
Apr 17, 2008 17.62 17.67 17.16 17.32 937,042 -0.40(-2.27%)
Apr 16, 2008 17.97 17.98 17.53 17.72 817,302 -0.10(-0.58%)
Apr 15, 2008 17.34 17.94 17.23 17.83 599,025 +0.58(+3.36%)
Apr 14, 2008 17.81 17.81 17.25 17.25 652,258 -0.60(-3.35%)
Apr 11, 2008 18.55 18.55 17.76 17.84 1,068,009 -0.90(-4.79%)
Apr 10, 2008 18.72 18.98 18.57 18.74 567,862 +0.05(+0.25%)
Apr 09, 2008 18.74 19.10 18.52 18.69 757,060 -0.06(-0.30%)
Apr 08, 2008 18.59 19.03 18.44 18.75 438,201 +0.05(+0.25%)
Apr 07, 2008 18.77 19.07 18.63 18.70 777,055 +0.04(+0.20%)
Apr 04, 2008 18.88 18.94 18.52 18.67 908,494 -0.31(-1.63%)
Apr 03, 2008 18.91 19.24 18.67 18.98 435,311 -0.18(-0.93%)
Apr 02, 2008 18.73 19.34 18.67 19.15 471,471 +0.45(+2.40%)
Apr 01, 2008 18.12 18.79 17.96 18.70 902,822 +0.84(+4.71%)
Mar 31, 2008 18.34 18.53 17.82 17.86 927,323 -0.49(-2.65%)
Mar 28, 2008 18.70 18.85 18.14 18.35 660,188 -0.29(-1.55%)
Mar 27, 2008 19.23 19.23 18.53 18.64 576,790 -0.53(-2.78%)
Mar 26, 2008 19.34 19.34 18.78 19.17 454,996 -0.16(-0.82%)
Mar 25, 2008 19.60 19.64 18.87 19.33 755,305 -0.21(-1.10%)
Mar 24, 2008 18.87 19.89 18.83 19.55 558,234 +0.72(+3.82%)
Mar 21, 2008 19.02 19.05 18.40 18.83 1,547,486 +0.00(+0.00%)
Mar 20, 2008 19.02 19.05 18.40 18.83 1,547,486 +0.08(+0.45%)
Mar 19, 2008 19.01 19.56 18.72 18.74 797,226 -0.17(-0.89%)
Mar 18, 2008 18.21 18.94 17.70 18.91 776,429 +1.16(+6.53%)
Mar 17, 2008 17.86 18.12 17.59 17.75 773,955 -0.53(-2.91%)
Mar 14, 2008 18.97 19.06 17.95 18.28 974,549 -0.56(-2.98%)
Mar 13, 2008 17.89 19.04 17.70 18.84 686,039 +0.68(+3.76%)
Mar 12, 2008 18.73 18.98 18.04 18.16 921,235 -0.50(-2.66%)
Mar 11, 2008 17.80 18.66 17.67 18.66 873,335 +1.38(+8.01%)
Mar 10, 2008 18.49 18.74 17.17 17.27 975,282 -1.37(-7.37%)
Mar 07, 2008 18.60 18.99 18.46 18.65 699,596 -0.10(-0.55%)
Mar 06, 2008 19.63 19.63 18.74 18.75 662,006 -0.95(-4.84%)
Mar 05, 2008 19.33 19.79 19.21 19.70 694,957 +0.50(+2.58%)
Mar 04, 2008 18.98 19.32 18.66 19.21 663,932 +0.07(+0.34%)
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.