Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 18.81 18.84 18.52 18.60 18,622,656 -0.07(-0.36%)
May 29, 2008 18.79 18.84 18.58 18.67 16,795,888 -0.06(-0.33%)
May 28, 2008 18.64 18.80 18.14 18.73 20,643,500 +0.18(+0.95%)
May 27, 2008 18.41 18.60 18.32 18.56 17,929,272 +0.15(+0.81%)
May 26, 2008 18.37 18.56 18.20 18.41 0 +0.00(+0.00%)
May 23, 2008 18.37 18.56 18.20 18.41 20,759,038 -0.03(-0.15%)
May 22, 2008 18.23 18.53 18.17 18.43 20,550,290 +0.26(+1.42%)
May 21, 2008 18.57 18.87 18.11 18.18 22,162,338 -0.35(-1.87%)
May 20, 2008 18.84 18.84 18.33 18.52 21,724,682 -0.37(-1.98%)
May 19, 2008 18.66 19.10 18.58 18.90 33,931,920 +0.28(+1.50%)
May 16, 2008 18.41 18.66 18.22 18.62 32,833,192 +0.21(+1.15%)
May 15, 2008 17.58 18.41 17.58 18.41 30,301,066 +0.78(+4.40%)
May 14, 2008 17.69 17.94 17.54 17.63 19,837,596 +0.09(+0.50%)
May 13, 2008 17.77 17.84 17.44 17.54 20,770,656 -0.21(-1.19%)
May 12, 2008 17.78 17.87 17.21 17.75 23,781,840 +0.01(+0.04%)
May 09, 2008 18.03 18.03 17.62 17.75 13,634,774 -0.34(-1.88%)
May 08, 2008 17.93 18.15 17.75 18.09 18,142,728 +0.27(+1.53%)
May 07, 2008 18.44 18.50 17.73 17.81 23,960,394 -0.65(-3.50%)
May 06, 2008 18.46 18.50 18.07 18.46 11,902,287 +0.06(+0.33%)
May 05, 2008 18.35 18.57 18.20 18.40 12,651,488 +0.03(+0.15%)
May 02, 2008 18.56 18.57 18.00 18.37 19,080,680 -0.02(-0.11%)
May 01, 2008 18.30 18.42 18.03 18.39 17,415,148 +0.22(+1.20%)
Apr 30, 2008 18.10 18.52 18.04 18.18 32,297,982 +0.12(+0.68%)
Apr 29, 2008 18.06 18.44 17.78 18.05 54,750,276 +0.58(+3.31%)
Apr 28, 2008 17.64 17.69 17.41 17.47 19,730,748 -0.16(-0.93%)
Apr 25, 2008 17.37 17.64 17.17 17.64 13,439,873 +0.33(+1.89%)
Apr 24, 2008 17.12 17.49 16.81 17.31 19,195,744 +0.20(+1.19%)
Apr 23, 2008 17.35 17.49 16.91 17.11 20,173,344 -0.40(-2.29%)
Apr 22, 2008 17.69 17.83 17.33 17.51 17,676,978 +0.00(+0.00%)
Apr 21, 2008 17.43 17.54 17.22 17.51 13,346,071 +0.02(+0.12%)
Apr 18, 2008 17.54 17.69 17.41 17.49 17,619,036 +0.20(+1.18%)
Apr 17, 2008 17.49 17.69 17.24 17.28 16,191,392 -0.16(-0.94%)
Apr 16, 2008 16.92 17.49 16.91 17.45 14,653,320 +0.71(+4.23%)
Apr 15, 2008 17.07 17.07 16.65 16.74 14,342,801 -0.26(-1.52%)
Apr 14, 2008 16.83 17.19 16.83 17.00 11,504,605 +0.08(+0.48%)
Apr 11, 2008 17.07 17.21 16.84 16.92 12,816,336 -0.35(-2.01%)
Apr 10, 2008 17.23 17.44 17.13 17.26 17,789,810 +0.05(+0.28%)
Apr 09, 2008 17.81 17.86 17.21 17.22 23,157,200 -0.55(-3.10%)
Apr 08, 2008 17.66 17.87 17.62 17.77 22,113,220 +0.19(+1.08%)
Apr 07, 2008 17.56 17.83 17.41 17.58 18,797,874 +0.18(+1.06%)
Apr 04, 2008 17.29 17.56 17.20 17.39 17,565,882 +0.02(+0.12%)
Apr 03, 2008 16.88 17.37 16.86 17.37 16,547,353 +0.36(+2.12%)
Apr 02, 2008 17.13 17.35 16.74 17.01 18,966,912 +0.03(+0.20%)
Apr 01, 2008 16.60 17.01 16.56 16.98 18,709,000 +0.62(+3.79%)
Mar 31, 2008 16.37 16.41 16.09 16.36 12,964,552 -0.05(-0.33%)
Mar 28, 2008 16.50 16.69 16.39 16.41 13,130,062 -0.03(-0.21%)
Mar 27, 2008 16.56 16.79 16.36 16.45 21,083,014 -0.05(-0.29%)
Mar 26, 2008 16.67 16.67 16.19 16.49 22,861,214 -0.61(-3.58%)
Mar 25, 2008 16.71 17.17 16.71 17.11 27,770,042 +0.35(+2.11%)
Mar 24, 2008 16.34 16.84 16.31 16.75 18,893,248 +0.44(+2.71%)
Mar 21, 2008 16.17 16.34 15.97 16.31 16,914,546 +0.00(+0.00%)
Mar 20, 2008 16.17 16.34 15.97 16.31 16,913,370 +0.19(+1.18%)
Mar 19, 2008 16.49 16.77 16.11 16.12 20,236,886 -0.48(-2.87%)
Mar 18, 2008 16.00 16.60 16.00 16.60 23,238,092 +0.80(+5.04%)
Mar 17, 2008 15.45 15.96 15.45 15.80 18,911,856 -0.05(-0.30%)
Mar 14, 2008 16.20 16.23 15.58 15.85 20,350,650 -0.27(-1.69%)
Mar 13, 2008 15.85 16.22 15.55 16.12 21,176,644 +0.12(+0.72%)
Mar 12, 2008 16.21 16.37 16.00 16.00 15,758,112 -0.29(-1.75%)
Mar 11, 2008 15.97 16.29 15.62 16.29 21,379,600 +0.67(+4.27%)
Mar 10, 2008 15.51 16.05 15.51 15.62 24,010,124 +0.09(+0.57%)
Mar 07, 2008 15.60 15.77 15.40 15.53 22,827,746 -0.22(-1.42%)
Mar 06, 2008 15.98 16.06 15.71 15.76 16,578,617 -0.22(-1.36%)
Mar 05, 2008 15.83 16.24 15.79 15.98 19,308,262 +0.25(+1.60%)
Mar 04, 2008 15.61 15.78 15.41 15.73 18,154,442 -0.03(-0.22%)
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.