Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 15.08 15.12 14.74 15.00 11,865,889 -0.00(-0.03%)
May 29, 2008 14.79 15.11 14.69 15.01 13,371,454 +0.22(+1.50%)
May 28, 2008 14.61 14.94 14.61 14.79 14,403,619 +0.30(+2.06%)
May 27, 2008 14.25 14.63 14.07 14.49 11,806,924 +0.27(+1.93%)
May 26, 2008 14.24 14.33 14.06 14.21 0 +0.00(+0.00%)
May 23, 2008 14.24 14.33 14.06 14.21 9,144,432 -0.05(-0.37%)
May 22, 2008 14.28 14.37 14.17 14.27 12,284,152 -0.03(-0.18%)
May 21, 2008 14.73 14.78 14.23 14.29 12,775,721 -0.42(-2.85%)
May 20, 2008 14.75 14.96 14.64 14.71 16,975,930 -0.16(-1.09%)
May 19, 2008 14.82 15.07 14.74 14.87 11,051,587 +0.05(+0.37%)
May 16, 2008 14.98 14.98 14.66 14.82 9,458,658 -0.11(-0.72%)
May 15, 2008 14.90 15.02 14.77 14.93 13,101,794 +0.13(+0.86%)
May 14, 2008 14.48 15.01 14.47 14.80 17,474,914 +0.39(+2.71%)
May 13, 2008 14.40 14.50 14.19 14.41 17,886,518 +0.07(+0.49%)
May 12, 2008 14.30 14.47 14.23 14.34 38,294,508 +0.10(+0.72%)
May 09, 2008 14.33 14.33 14.09 14.24 6,775,898 +0.02(+0.11%)
May 08, 2008 14.67 14.71 14.12 14.22 20,560,626 -0.43(-2.92%)
May 07, 2008 14.87 15.07 14.61 14.65 11,431,987 -0.18(-1.23%)
May 06, 2008 14.69 14.88 14.53 14.83 8,930,297 +0.13(+0.90%)
May 05, 2008 14.43 15.03 14.60 14.70 9,983,966 -0.15(-1.00%)
May 02, 2008 15.05 15.05 14.71 14.85 13,572,967 -0.03(-0.22%)
May 01, 2008 14.66 15.03 14.59 14.88 14,252,059 +0.22(+1.51%)
Apr 30, 2008 14.97 15.08 14.62 14.66 19,080,072 -0.31(-2.10%)
Apr 29, 2008 14.88 15.03 14.81 14.97 11,397,383 +0.09(+0.60%)
Apr 28, 2008 15.15 15.15 14.83 14.88 13,238,700 -0.20(-1.34%)
Apr 25, 2008 15.04 15.11 14.86 15.09 14,089,006 +0.15(+1.00%)
Apr 24, 2008 14.88 15.05 14.80 14.94 16,326,695 +0.12(+0.83%)
Apr 23, 2008 15.01 15.13 14.79 14.81 16,047,275 -0.12(-0.78%)
Apr 22, 2008 15.02 15.09 14.77 14.93 13,151,633 -0.13(-0.86%)
Apr 21, 2008 14.81 15.11 14.73 15.06 16,648,198 +0.16(+1.08%)
Apr 18, 2008 14.96 14.96 14.76 14.90 18,265,010 +0.07(+0.50%)
Apr 17, 2008 14.48 14.86 14.48 14.82 15,801,374 +0.32(+2.24%)
Apr 16, 2008 14.52 14.60 14.37 14.50 12,625,168 +0.05(+0.38%)
Apr 15, 2008 14.62 14.62 14.31 14.44 10,765,399 -0.05(-0.36%)
Apr 14, 2008 14.55 14.65 14.45 14.50 10,050,491 -0.14(-0.94%)
Apr 11, 2008 14.64 14.92 14.62 14.64 14,882,615 -0.15(-1.01%)
Apr 10, 2008 14.55 14.93 14.46 14.78 19,897,634 +0.20(+1.40%)
Apr 09, 2008 14.64 14.76 14.47 14.58 14,293,398 -0.02(-0.13%)
Apr 08, 2008 14.54 14.80 14.54 14.60 14,957,133 -0.07(-0.45%)
Apr 07, 2008 15.11 15.13 14.66 14.67 14,816,523 -0.37(-2.45%)
Apr 04, 2008 15.18 15.20 14.91 15.03 14,314,145 -0.09(-0.57%)
Apr 03, 2008 14.80 15.22 14.76 15.12 14,700,123 +0.20(+1.37%)
Apr 02, 2008 15.12 15.36 14.82 14.92 17,712,064 -0.35(-2.30%)
Apr 01, 2008 15.05 15.34 14.76 15.27 20,559,268 +0.34(+2.31%)
Mar 31, 2008 14.43 14.98 14.43 14.92 26,341,720 +0.47(+3.25%)
Mar 28, 2008 14.56 14.58 14.29 14.45 24,303,296 -0.03(-0.18%)
Mar 27, 2008 14.60 14.77 14.48 14.48 17,476,600 -0.06(-0.44%)
Mar 26, 2008 14.96 15.01 14.50 14.54 23,529,200 -0.46(-3.07%)
Mar 25, 2008 15.19 15.21 14.92 15.00 23,307,492 -0.16(-1.03%)
Mar 24, 2008 14.70 15.49 14.59 15.16 33,979,048 +0.40(+2.69%)
Mar 21, 2008 14.20 14.78 13.57 14.76 49,328,536 +0.00(+0.00%)
Mar 20, 2008 14.20 14.78 14.20 14.76 49,328,536 +1.19(+8.80%)
Mar 19, 2008 13.78 13.81 13.57 13.57 23,591,910 +0.04(+0.26%)
Mar 18, 2008 13.23 13.55 13.07 13.53 15,711,796 +0.53(+4.07%)
Mar 17, 2008 12.82 13.20 12.67 13.00 20,821,464 -0.15(-1.17%)
Mar 14, 2008 13.52 13.52 13.02 13.16 21,510,148 -0.23(-1.75%)
Mar 13, 2008 12.91 13.47 12.73 13.39 21,925,202 +0.28(+2.13%)
Mar 12, 2008 12.73 13.23 12.73 13.11 20,779,380 +0.40(+3.18%)
Mar 11, 2008 12.76 12.77 12.44 12.71 16,743,509 +0.21(+1.67%)
Mar 10, 2008 12.77 12.94 12.46 12.50 18,435,390 -0.28(-2.18%)
Mar 07, 2008 12.95 13.11 12.66 12.78 19,590,890 -0.29(-2.25%)
Mar 06, 2008 13.30 13.31 13.04 13.07 21,214,672 -0.27(-2.02%)
Mar 05, 2008 13.34 13.59 13.19 13.34 13,407,836 +0.08(+0.63%)
Mar 04, 2008 13.09 13.36 13.06 13.26 18,983,900 +0.07(+0.57%)
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.