Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 17.86 18.24 17.50 18.05 3,758,223 +0.09(+0.50%)
May 29, 2008 17.46 18.30 17.10 17.96 2,524,325 -0.24(-1.32%)
May 28, 2008 18.42 18.50 17.93 18.20 1,119,715 -0.08(-0.44%)
May 27, 2008 18.09 18.30 17.86 18.28 1,195,569 +0.27(+1.50%)
May 26, 2008 17.96 18.10 17.71 18.01 2,720,480 +0.00(+0.00%)
May 23, 2008 17.96 18.10 17.71 18.01 2,720,480 -0.04(-0.22%)
May 22, 2008 17.90 18.09 17.86 18.05 1,358,349 +0.31(+1.75%)
May 21, 2008 18.00 18.18 17.70 17.74 1,209,475 -0.24(-1.33%)
May 20, 2008 18.03 18.10 17.82 17.98 1,135,523 -0.06(-0.33%)
May 19, 2008 18.24 18.40 17.95 18.04 2,525,146 -0.23(-1.26%)
May 16, 2008 18.50 18.50 18.05 18.27 1,125,692 -0.13(-0.71%)
May 15, 2008 17.98 18.48 17.85 18.40 1,295,547 +0.40(+2.22%)
May 14, 2008 17.89 18.04 17.72 18.00 2,352,186 +0.09(+0.50%)
May 13, 2008 16.94 17.91 16.71 17.91 3,847,877 +0.63(+3.65%)
May 12, 2008 17.06 17.32 16.91 17.28 1,082,688 +0.30(+1.77%)
May 09, 2008 16.50 17.03 16.45 16.98 638,465 +0.31(+1.86%)
May 08, 2008 16.70 16.82 16.47 16.67 725,867 +0.00(+0.00%)
May 07, 2008 16.86 17.17 16.60 16.67 777,164 -0.15(-0.89%)
May 06, 2008 16.69 16.97 16.51 16.82 594,149 +0.00(+0.00%)
May 05, 2008 17.25 17.36 16.61 16.82 1,029,638 -0.39(-2.27%)
May 02, 2008 17.20 17.35 17.00 17.21 1,293,379 +0.26(+1.53%)
May 01, 2008 16.12 17.02 16.12 16.95 876,126 +0.77(+4.76%)
Apr 30, 2008 16.60 16.78 16.13 16.18 896,906 -0.35(-2.12%)
Apr 29, 2008 16.64 16.75 16.47 16.53 670,514 -0.08(-0.48%)
Apr 28, 2008 15.91 16.73 15.91 16.61 659,560 +0.06(+0.36%)
Apr 25, 2008 16.28 16.59 16.13 16.55 653,262 +0.34(+2.10%)
Apr 24, 2008 15.91 16.37 15.62 16.21 1,072,896 +0.30(+1.89%)
Apr 23, 2008 15.90 16.02 15.62 15.91 535,878 +0.08(+0.51%)
Apr 22, 2008 16.57 16.57 15.63 15.83 839,733 -0.25(-1.55%)
Apr 21, 2008 16.08 16.37 16.04 16.08 758,116 -0.37(-2.25%)
Apr 18, 2008 16.38 16.68 16.30 16.45 1,131,564 +0.40(+2.49%)
Apr 17, 2008 15.94 16.10 15.72 16.05 871,948 +0.08(+0.50%)
Apr 16, 2008 15.69 16.01 15.47 15.97 1,541,914 +0.03(+0.19%)
Apr 15, 2008 15.99 16.15 15.80 15.94 953,803 +0.05(+0.31%)
Apr 14, 2008 16.19 16.30 15.89 15.89 1,012,483 -0.33(-2.03%)
Apr 11, 2008 16.15 16.55 16.12 16.22 1,054,463 -0.35(-2.11%)
Apr 10, 2008 16.38 16.80 16.27 16.57 1,031,752 +0.30(+1.84%)
Apr 09, 2008 16.88 16.92 16.25 16.27 1,588,473 -0.52(-3.10%)
Apr 08, 2008 16.65 16.85 16.49 16.79 1,231,569 +0.16(+0.96%)
Apr 07, 2008 16.80 16.98 16.55 16.63 1,115,270 -0.04(-0.24%)
Apr 04, 2008 16.77 16.83 16.40 16.67 1,223,929 -0.02(-0.12%)
Apr 03, 2008 16.34 16.75 16.20 16.69 1,349,247 +0.32(+1.95%)
Apr 02, 2008 16.37 16.48 16.11 16.37 1,483,797 +0.00(+0.00%)
Apr 01, 2008 16.10 16.37 16.01 16.37 1,438,071 +0.54(+3.41%)
Mar 31, 2008 15.85 15.97 15.65 15.83 2,045,743 +0.01(+0.06%)
Mar 28, 2008 15.87 16.04 15.72 15.82 1,485,686 +0.02(+0.13%)
Mar 27, 2008 16.21 16.35 15.79 15.80 1,983,373 -0.32(-1.99%)
Mar 26, 2008 15.91 16.14 15.73 16.12 1,356,800 -0.04(-0.25%)
Mar 25, 2008 16.08 16.20 15.80 16.16 1,488,628 +0.05(+0.31%)
Mar 24, 2008 16.51 16.55 16.06 16.11 2,031,090 -0.12(-0.74%)
Mar 21, 2008 16.50 16.58 15.82 16.23 4,258,790 +0.00(+0.00%)
Mar 20, 2008 16.50 16.58 15.82 16.23 4,258,790 -0.26(-1.58%)
Mar 19, 2008 16.01 16.52 15.78 16.49 14,738,196 +0.31(+1.92%)
Mar 18, 2008 15.35 16.30 15.32 16.18 5,918,247 +1.27(+8.52%)
Mar 17, 2008 14.70 15.13 14.51 14.91 2,024,390 +0.04(+0.27%)
Mar 14, 2008 15.50 15.50 14.70 14.87 1,462,847 -0.47(-3.06%)
Mar 13, 2008 14.84 15.39 14.60 15.34 1,255,230 +0.30(+1.99%)
Mar 12, 2008 15.29 15.59 15.01 15.04 1,332,447 -0.23(-1.51%)
Mar 11, 2008 14.30 15.27 14.30 15.27 1,501,587 +0.94(+6.56%)
Mar 10, 2008 14.82 14.86 14.27 14.33 1,148,575 -0.41(-2.78%)
Mar 07, 2008 14.78 15.28 14.60 14.74 2,535,716 -0.08(-0.54%)
Mar 06, 2008 15.22 15.22 14.77 14.82 1,665,151 -0.45(-2.95%)
Mar 05, 2008 15.16 15.41 15.06 15.27 1,597,358 +0.21(+1.39%)
Mar 04, 2008 14.81 15.12 14.56 15.06 1,594,542 +0.06(+0.40%)
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.