Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 21.63 21.90 21.51 21.76 4,964,614 +0.03(+0.15%)
May 29, 2008 21.19 21.93 20.96 21.73 7,101,619 +0.62(+2.92%)
May 28, 2008 20.96 21.11 20.75 21.11 5,076,760 +0.30(+1.45%)
May 27, 2008 20.55 20.83 20.33 20.81 6,898,856 +0.38(+1.83%)
May 26, 2008 20.44 20.54 20.20 20.44 5,385,948 +0.00(+0.00%)
May 23, 2008 20.44 20.54 20.20 20.44 5,385,948 -0.21(-1.01%)
May 22, 2008 20.48 20.90 20.38 20.64 6,218,637 +0.23(+1.12%)
May 21, 2008 20.59 21.07 20.37 20.42 9,011,452 -0.07(-0.32%)
May 20, 2008 20.21 20.59 20.21 20.48 11,612,481 +0.11(+0.52%)
May 19, 2008 20.20 20.77 20.11 20.38 6,300,758 +0.17(+0.85%)
May 16, 2008 20.70 20.72 19.82 20.20 7,375,009 -0.38(-1.84%)
May 15, 2008 20.15 20.58 19.99 20.58 5,345,041 +0.31(+1.55%)
May 14, 2008 20.19 20.62 19.89 20.27 5,989,611 +0.23(+1.16%)
May 13, 2008 20.09 20.12 19.80 20.04 6,764,574 +0.14(+0.70%)
May 12, 2008 19.46 19.91 19.25 19.90 3,917,826 +0.53(+2.74%)
May 09, 2008 19.37 19.49 19.11 19.37 4,548,907 -0.27(-1.39%)
May 08, 2008 19.61 19.88 19.39 19.64 4,838,478 +0.25(+1.30%)
May 07, 2008 20.37 20.42 19.34 19.39 8,601,747 -0.91(-4.48%)
May 06, 2008 20.09 20.63 19.97 20.30 7,251,778 +0.07(+0.32%)
May 05, 2008 20.23 20.46 20.09 20.23 3,963,066 -0.20(-0.98%)
May 02, 2008 20.31 20.89 20.21 20.43 8,322,413 +0.27(+1.31%)
May 01, 2008 19.40 20.18 19.16 20.17 6,894,756 +0.88(+4.56%)
Apr 30, 2008 19.43 19.87 19.24 19.29 8,914,542 -0.04(-0.21%)
Apr 29, 2008 19.18 19.46 19.05 19.33 5,049,593 +0.14(+0.74%)
Apr 28, 2008 19.12 19.43 18.99 19.18 4,426,150 +0.13(+0.71%)
Apr 25, 2008 19.27 19.50 18.80 19.05 5,521,916 -0.18(-0.95%)
Apr 24, 2008 19.30 19.55 18.72 19.23 5,673,769 -0.02(-0.13%)
Apr 23, 2008 19.03 19.44 18.77 19.26 6,075,748 +0.22(+1.13%)
Apr 22, 2008 18.76 19.81 18.76 19.04 9,461,434 -1.35(-6.63%)
Apr 21, 2008 19.39 20.55 19.38 20.40 10,370,058 +0.56(+2.81%)
Apr 18, 2008 19.52 19.86 19.40 19.84 9,251,438 +0.86(+4.55%)
Apr 17, 2008 19.46 19.46 18.85 18.97 5,761,648 -0.17(-0.87%)
Apr 16, 2008 18.59 19.16 18.48 19.14 10,423,652 +0.80(+4.38%)
Apr 15, 2008 18.06 18.34 18.00 18.34 9,101,915 +0.23(+1.28%)
Apr 14, 2008 18.06 18.35 18.06 18.10 8,736,238 -0.11(-0.58%)
Apr 11, 2008 18.23 18.64 18.06 18.21 10,680,885 -0.67(-3.54%)
Apr 10, 2008 18.83 19.01 18.66 18.88 7,423,600 +0.07(+0.35%)
Apr 09, 2008 19.54 19.56 18.68 18.81 6,665,750 -0.55(-2.84%)
Apr 08, 2008 19.63 19.64 19.16 19.36 8,388,934 -0.29(-1.47%)
Apr 07, 2008 19.85 20.07 19.54 19.65 5,834,355 -0.02(-0.08%)
Apr 04, 2008 19.45 20.01 19.18 19.67 7,633,157 +0.37(+1.92%)
Apr 03, 2008 19.58 19.62 18.92 19.30 7,081,224 -0.18(-0.94%)
Apr 02, 2008 19.41 19.81 19.32 19.48 7,330,370 -0.06(-0.29%)
Apr 01, 2008 18.75 19.54 18.57 19.54 9,870,106 +1.20(+6.53%)
Mar 31, 2008 18.33 18.57 18.06 18.34 7,051,448 +0.35(+1.93%)
Mar 28, 2008 17.98 19.03 17.96 17.99 8,166,310 -0.46(-2.50%)
Mar 27, 2008 18.84 18.95 18.41 18.46 6,792,205 -0.33(-1.78%)
Mar 26, 2008 18.88 19.12 18.52 18.79 5,347,399 -0.35(-1.85%)
Mar 25, 2008 19.51 19.51 18.87 19.14 10,681,651 -0.07(-0.34%)
Mar 24, 2008 19.09 19.62 18.92 19.21 8,590,537 +0.06(+0.30%)
Mar 21, 2008 18.72 19.18 18.44 19.15 10,232,498 +0.00(+0.00%)
Mar 20, 2008 18.72 19.18 18.44 19.15 10,232,498 +0.49(+2.64%)
Mar 19, 2008 19.63 19.74 18.66 18.66 7,407,689 -0.61(-3.18%)
Mar 18, 2008 18.28 19.30 18.17 19.27 10,331,771 +1.25(+6.93%)
Mar 17, 2008 18.79 18.80 17.70 18.02 9,910,616 -0.51(-2.75%)
Mar 14, 2008 18.44 19.31 18.24 18.53 14,536,023 +0.26(+1.41%)
Mar 13, 2008 17.71 18.39 17.37 18.28 7,450,149 +0.13(+0.74%)
Mar 12, 2008 18.18 18.60 18.05 18.14 6,622,486 +0.08(+0.45%)
Mar 11, 2008 17.18 18.06 16.96 18.06 9,912,836 +1.17(+6.90%)
Mar 10, 2008 17.18 17.29 16.77 16.89 8,202,052 -0.29(-1.68%)
Mar 07, 2008 17.44 17.69 16.81 17.18 10,906,782 -0.45(-2.57%)
Mar 06, 2008 17.97 18.13 17.62 17.64 8,351,361 -0.33(-1.86%)
Mar 05, 2008 17.82 18.42 17.73 17.97 11,289,433 +0.21(+1.19%)
Mar 04, 2008 17.60 17.86 17.24 17.76 10,132,852 +0.01(+0.05%)
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.