Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 23.80 23.82 23.11 23.66 4,594,622 +0.30(+1.30%)
May 29, 2008 23.10 24.09 22.66 23.35 9,083,649 +1.62(+7.47%)
May 28, 2008 20.98 21.80 20.98 21.73 4,273,423 +0.80(+3.82%)
May 27, 2008 20.66 21.45 20.37 20.93 2,515,641 +0.43(+2.12%)
May 26, 2008 20.52 20.64 20.12 20.50 0 +0.00(+0.00%)
May 23, 2008 20.52 20.64 20.12 20.50 2,273,114 -0.08(-0.41%)
May 22, 2008 20.26 20.88 20.12 20.58 2,548,165 +0.31(+1.54%)
May 21, 2008 21.22 21.39 20.08 20.27 2,690,608 -0.74(-3.52%)
May 20, 2008 21.21 21.21 20.73 21.01 1,588,535 -0.34(-1.57%)
May 19, 2008 21.75 21.79 21.23 21.34 1,347,871 -0.45(-2.06%)
May 16, 2008 22.34 22.34 21.43 21.79 2,174,960 -0.47(-2.12%)
May 15, 2008 22.19 22.32 21.46 22.26 3,310,219 +0.15(+0.69%)
May 14, 2008 22.13 22.42 21.90 22.11 1,953,841 +0.21(+0.97%)
May 13, 2008 21.78 22.13 21.51 21.90 2,731,049 +0.24(+1.13%)
May 12, 2008 21.04 21.70 21.04 21.65 2,127,565 +0.48(+2.27%)
May 09, 2008 21.12 21.35 20.81 21.17 1,235,223 -0.02(-0.07%)
May 08, 2008 21.33 21.33 20.58 21.19 2,564,400 +0.10(+0.47%)
May 07, 2008 21.17 21.36 21.04 21.09 2,982,832 -0.16(-0.75%)
May 06, 2008 20.87 21.35 20.85 21.25 2,229,177 +0.09(+0.43%)
May 05, 2008 21.63 21.75 21.02 21.16 3,596,125 -0.40(-1.87%)
May 02, 2008 21.24 21.82 21.24 21.56 4,230,837 +0.34(+1.62%)
May 01, 2008 20.59 21.29 20.42 21.22 3,776,611 +0.63(+3.07%)
Apr 30, 2008 20.60 21.52 20.37 20.59 3,964,203 +0.14(+0.71%)
Apr 29, 2008 20.37 20.72 20.02 20.44 3,504,003 +0.08(+0.41%)
Apr 28, 2008 20.49 20.86 19.99 20.36 5,378,741 +0.75(+3.81%)
Apr 25, 2008 19.04 19.69 19.03 19.61 2,986,590 +0.57(+3.00%)
Apr 24, 2008 17.88 19.19 17.84 19.04 5,572,584 +1.42(+8.08%)
Apr 23, 2008 17.48 17.66 16.87 17.62 2,669,094 +0.40(+2.35%)
Apr 22, 2008 17.73 17.80 17.13 17.21 2,040,983 -0.72(-3.99%)
Apr 21, 2008 17.61 18.01 17.53 17.93 1,779,361 +0.22(+1.25%)
Apr 18, 2008 17.35 17.97 17.35 17.71 2,807,352 +0.62(+3.61%)
Apr 17, 2008 17.13 17.25 16.86 17.09 1,479,422 -0.08(-0.49%)
Apr 16, 2008 16.99 17.23 16.60 17.18 2,278,392 +0.33(+1.94%)
Apr 15, 2008 16.86 16.90 16.45 16.85 2,252,874 +0.23(+1.37%)
Apr 14, 2008 16.19 16.87 16.11 16.62 2,551,411 +0.42(+2.59%)
Apr 11, 2008 16.31 16.47 15.93 16.20 3,329,820 -0.32(-1.94%)
Apr 10, 2008 16.22 16.70 15.96 16.52 4,560,577 +0.33(+2.02%)
Apr 09, 2008 16.50 17.11 16.03 16.19 3,921,920 -0.64(-3.80%)
Apr 08, 2008 17.31 17.31 16.53 16.83 3,993,103 -0.45(-2.60%)
Apr 07, 2008 17.93 18.00 17.21 17.28 2,348,846 -0.42(-2.37%)
Apr 04, 2008 17.53 17.90 17.27 17.70 2,556,229 +0.24(+1.35%)
Apr 03, 2008 17.45 17.73 17.12 17.46 2,020,830 -0.03(-0.17%)
Apr 02, 2008 17.69 17.94 17.38 17.50 3,697,216 -0.05(-0.26%)
Apr 01, 2008 17.20 17.69 17.20 17.54 4,291,392 +0.56(+3.27%)
Mar 31, 2008 17.18 17.19 16.68 16.98 3,245,913 -0.09(-0.54%)
Mar 28, 2008 17.76 17.82 16.96 17.08 2,637,508 -0.45(-2.56%)
Mar 27, 2008 17.87 18.05 17.48 17.53 2,688,681 -0.23(-1.29%)
Mar 26, 2008 17.88 18.08 17.58 17.75 3,344,799 -0.24(-1.35%)
Mar 25, 2008 18.11 18.17 17.62 18.00 2,956,765 -0.05(-0.25%)
Mar 24, 2008 17.51 18.18 17.06 18.04 5,382,896 +1.44(+8.67%)
Mar 21, 2008 15.86 16.76 15.84 16.60 2,675,201 +0.00(+0.00%)
Mar 20, 2008 15.86 16.76 15.84 16.60 2,675,070 +0.76(+4.81%)
Mar 19, 2008 16.10 16.32 15.74 15.84 2,839,076 -0.16(-1.00%)
Mar 18, 2008 15.45 16.10 15.30 16.00 3,102,533 +0.80(+5.26%)
Mar 17, 2008 15.14 15.60 14.78 15.20 3,256,480 -0.34(-2.16%)
Mar 14, 2008 16.17 16.31 15.13 15.54 3,666,964 -0.47(-2.95%)
Mar 13, 2008 15.77 16.15 15.27 16.01 4,027,680 -0.02(-0.10%)
Mar 12, 2008 15.96 16.79 15.72 16.03 3,539,686 +0.21(+1.35%)
Mar 11, 2008 15.56 15.92 15.41 15.81 5,299,708 +0.81(+5.38%)
Mar 10, 2008 16.01 16.06 14.91 15.00 5,159,356 -0.81(-5.11%)
Mar 07, 2008 15.09 16.57 15.09 15.81 7,032,840 +0.56(+3.70%)
Mar 06, 2008 16.00 16.19 14.97 15.25 7,990,377 -0.92(-5.70%)
Mar 05, 2008 15.36 16.50 15.09 16.17 13,645,628 +2.93(+22.15%)
Mar 04, 2008 12.96 13.29 12.79 13.24 4,814,378 +0.14(+1.05%)
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.