Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 17.17 17.30 16.86 17.05 8,803,404 -0.22(-1.30%)
Jun 27, 2008 17.14 17.60 16.89 17.27 11,676,540 +0.17(+1.00%)
Jun 26, 2008 17.73 17.90 17.09 17.10 11,593,913 -1.23(-6.73%)
Jun 25, 2008 18.25 18.55 17.92 18.34 6,725,957 +0.30(+1.65%)
Jun 24, 2008 18.21 18.39 17.74 18.04 6,689,545 -0.29(-1.60%)
Jun 23, 2008 18.35 18.65 18.24 18.33 6,357,542 +0.03(+0.18%)
Jun 20, 2008 19.06 19.06 18.12 18.30 12,764,200 -0.67(-3.52%)
Jun 19, 2008 18.39 19.05 18.28 18.97 5,797,504 +0.47(+2.56%)
Jun 18, 2008 18.60 18.69 18.29 18.50 7,125,425 -0.27(-1.43%)
Jun 17, 2008 19.34 19.43 18.74 18.77 6,188,933 -0.57(-2.97%)
Jun 16, 2008 19.38 19.54 19.07 19.34 6,734,059 -0.26(-1.35%)
Jun 13, 2008 19.09 19.60 19.09 19.60 8,744,580 +0.76(+4.02%)
Jun 12, 2008 19.28 19.42 18.71 18.85 11,838,776 -0.30(-1.58%)
Jun 11, 2008 20.00 20.03 19.15 19.15 7,945,557 -0.76(-3.81%)
Jun 10, 2008 19.96 20.14 19.78 19.91 5,960,602 -0.31(-1.55%)
Jun 09, 2008 20.24 20.51 19.98 20.22 9,023,728 -0.02(-0.08%)
Jun 06, 2008 21.26 21.31 20.24 20.24 10,191,218 -1.20(-5.59%)
Jun 05, 2008 21.15 21.48 20.93 21.43 8,417,019 -0.27(-1.24%)
Jun 04, 2008 21.49 21.90 21.25 21.70 7,709,777 +0.31(+1.43%)
Jun 03, 2008 21.64 21.72 21.18 21.40 8,449,192 +0.13(+0.63%)
Jun 02, 2008 21.79 21.82 20.99 21.26 5,541,428 -0.50(-2.29%)
May 30, 2008 21.63 21.90 21.51 21.76 4,964,618 +0.03(+0.15%)
May 29, 2008 21.19 21.93 20.96 21.73 7,101,626 +0.62(+2.92%)
May 28, 2008 20.96 21.11 20.75 21.11 5,076,765 +0.30(+1.45%)
May 27, 2008 20.55 20.83 20.33 20.81 6,898,862 +0.38(+1.83%)
May 26, 2008 20.44 20.54 20.20 20.44 5,385,953 +0.00(+0.00%)
May 23, 2008 20.44 20.54 20.20 20.44 5,385,953 -0.21(-1.01%)
May 22, 2008 20.48 20.90 20.38 20.64 6,218,642 +0.23(+1.12%)
May 21, 2008 20.59 21.07 20.37 20.42 9,011,460 -0.07(-0.32%)
May 20, 2008 20.21 20.59 20.21 20.48 11,612,491 +0.11(+0.52%)
May 19, 2008 20.20 20.77 20.11 20.38 6,300,763 +0.17(+0.85%)
May 16, 2008 20.70 20.72 19.82 20.20 7,375,015 -0.38(-1.84%)
May 15, 2008 20.15 20.58 19.99 20.58 5,345,046 +0.31(+1.55%)
May 14, 2008 20.19 20.62 19.89 20.27 5,989,617 +0.23(+1.16%)
May 13, 2008 20.09 20.12 19.80 20.04 6,764,580 +0.14(+0.70%)
May 12, 2008 19.46 19.91 19.25 19.90 3,917,830 +0.53(+2.74%)
May 09, 2008 19.37 19.49 19.11 19.37 4,548,911 -0.27(-1.39%)
May 08, 2008 19.61 19.88 19.39 19.64 4,838,482 +0.25(+1.30%)
May 07, 2008 20.37 20.42 19.34 19.39 8,601,755 -0.91(-4.48%)
May 06, 2008 20.09 20.63 19.97 20.30 7,251,784 +0.07(+0.32%)
May 05, 2008 20.23 20.46 20.09 20.23 3,963,070 -0.20(-0.98%)
May 02, 2008 20.31 20.89 20.21 20.43 8,322,420 +0.26(+1.31%)
May 01, 2008 19.40 20.18 19.16 20.17 6,894,762 +0.88(+4.56%)
Apr 30, 2008 19.43 19.87 19.24 19.29 8,914,550 -0.04(-0.21%)
Apr 29, 2008 19.18 19.46 19.05 19.33 5,049,597 +0.14(+0.74%)
Apr 28, 2008 19.12 19.43 18.99 19.18 4,426,153 +0.13(+0.71%)
Apr 25, 2008 19.27 19.50 18.80 19.05 5,521,920 -0.18(-0.95%)
Apr 24, 2008 19.30 19.55 18.72 19.23 5,673,774 -0.02(-0.13%)
Apr 23, 2008 19.03 19.44 18.77 19.26 6,075,754 +0.22(+1.13%)
Apr 22, 2008 18.76 19.81 18.76 19.04 9,461,442 -1.35(-6.63%)
Apr 21, 2008 19.39 20.55 19.38 20.40 10,370,067 +0.56(+2.81%)
Apr 18, 2008 19.52 19.86 19.40 19.84 9,251,446 +0.86(+4.55%)
Apr 17, 2008 19.46 19.46 18.85 18.97 5,761,653 -0.17(-0.87%)
Apr 16, 2008 18.59 19.16 18.48 19.14 10,423,661 +0.80(+4.38%)
Apr 15, 2008 18.06 18.34 18.00 18.34 9,101,923 +0.23(+1.28%)
Apr 14, 2008 18.06 18.35 18.06 18.10 8,736,245 -0.11(-0.58%)
Apr 11, 2008 18.23 18.64 18.06 18.21 10,680,894 -0.67(-3.54%)
Apr 10, 2008 18.83 19.01 18.66 18.88 7,423,607 +0.07(+0.35%)
Apr 09, 2008 19.54 19.56 18.68 18.81 6,665,756 -0.55(-2.84%)
Apr 08, 2008 19.63 19.64 19.16 19.36 8,388,942 -0.29(-1.47%)
Apr 07, 2008 19.85 20.07 19.54 19.65 5,834,360 -0.02(-0.08%)
Apr 04, 2008 19.45 20.01 19.18 19.67 7,633,164 +0.37(+1.92%)
Apr 03, 2008 19.58 19.62 18.92 19.30 7,081,230 -0.18(-0.94%)
Apr 02, 2008 19.41 19.81 19.32 19.48 7,330,377 -0.06(-0.29%)
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.