Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 16.93 17.01 16.70 16.80 2,832,698 -0.04(-0.27%)
May 29, 2008 16.97 16.97 16.71 16.84 2,692,417 -0.06(-0.34%)
May 28, 2008 16.94 17.04 16.82 16.90 2,656,554 -0.04(-0.22%)
May 27, 2008 16.69 16.96 16.69 16.93 2,655,105 +0.22(+1.29%)
May 26, 2008 16.86 16.93 16.72 16.72 0 +0.00(+0.00%)
May 23, 2008 16.86 16.93 16.72 16.72 1,495,557 -0.26(-1.51%)
May 22, 2008 16.65 17.01 16.60 16.97 2,072,040 +0.33(+2.00%)
May 21, 2008 16.95 16.98 16.58 16.64 2,648,522 -0.23(-1.35%)
May 20, 2008 16.84 16.93 16.80 16.87 1,858,185 -0.01(-0.05%)
May 19, 2008 16.69 17.03 16.69 16.88 2,284,782 +0.16(+0.97%)
May 16, 2008 16.70 16.76 16.61 16.71 4,705,700 +0.04(+0.24%)
May 15, 2008 16.67 16.70 16.53 16.67 2,132,527 -0.06(-0.36%)
May 14, 2008 16.73 16.85 16.58 16.73 2,601,284 +0.02(+0.12%)
May 13, 2008 16.85 16.90 16.68 16.71 1,712,886 -0.04(-0.24%)
May 12, 2008 16.73 16.86 16.67 16.76 2,646,101 +0.02(+0.10%)
May 09, 2008 16.88 16.88 16.58 16.74 2,185,898 -0.23(-1.37%)
May 08, 2008 17.01 17.13 16.89 16.97 2,176,778 +0.07(+0.38%)
May 07, 2008 17.29 17.29 16.90 16.91 3,841,821 -0.33(-1.89%)
May 06, 2008 17.09 17.47 17.07 17.23 3,581,102 +0.38(+2.24%)
May 05, 2008 16.83 16.88 16.65 16.85 2,361,402 +0.01(+0.05%)
May 02, 2008 17.00 17.02 16.71 16.84 2,950,887 +0.00(+0.00%)
May 01, 2008 16.61 16.97 16.52 16.84 4,187,866 +0.37(+2.22%)
Apr 30, 2008 16.84 16.91 16.48 16.48 4,540,304 -0.43(-2.55%)
Apr 29, 2008 16.73 17.00 16.70 16.91 3,338,272 +0.13(+0.75%)
Apr 28, 2008 16.67 16.89 16.60 16.78 3,411,442 +0.15(+0.90%)
Apr 25, 2008 16.43 16.67 16.39 16.63 3,542,710 +0.35(+2.17%)
Apr 24, 2008 16.00 16.42 15.81 16.28 5,450,186 +0.25(+1.55%)
Apr 23, 2008 17.25 17.25 15.91 16.03 7,256,182 -0.62(-3.71%)
Apr 22, 2008 16.68 16.89 16.48 16.65 5,091,818 +0.04(+0.27%)
Apr 21, 2008 16.64 16.77 16.54 16.60 2,480,117 +0.04(+0.22%)
Apr 18, 2008 16.41 16.62 16.31 16.57 4,395,136 +0.33(+2.03%)
Apr 17, 2008 16.12 16.30 16.12 16.24 2,984,877 +0.04(+0.28%)
Apr 16, 2008 16.01 16.19 16.01 16.19 1,817,189 +0.14(+0.89%)
Apr 15, 2008 16.04 16.12 15.95 16.05 2,975,627 +0.09(+0.59%)
Apr 14, 2008 16.01 16.04 15.86 15.96 2,979,604 -0.03(-0.20%)
Apr 11, 2008 15.98 16.19 15.97 15.99 4,024,892 -0.25(-1.53%)
Apr 10, 2008 16.11 16.30 15.85 16.24 4,810,751 -0.12(-0.72%)
Apr 09, 2008 16.37 16.47 16.31 16.36 1,873,673 +0.04(+0.25%)
Apr 08, 2008 16.45 16.48 16.26 16.32 1,949,451 -0.16(-0.96%)
Apr 07, 2008 16.77 16.82 16.39 16.47 2,401,947 -0.15(-0.90%)
Apr 04, 2008 16.23 16.70 16.23 16.63 2,209,009 +0.39(+2.40%)
Apr 03, 2008 16.34 16.58 16.14 16.23 5,011,276 -0.18(-1.09%)
Apr 02, 2008 16.95 17.01 16.33 16.41 4,394,984 -0.55(-3.26%)
Apr 01, 2008 16.84 17.00 16.69 16.97 2,690,281 +0.31(+1.88%)
Mar 31, 2008 16.65 16.72 16.46 16.65 3,263,530 -0.00(-0.02%)
Mar 28, 2008 16.72 16.83 16.61 16.66 2,489,385 +0.04(+0.24%)
Mar 27, 2008 16.93 16.93 16.56 16.62 4,300,693 -0.23(-1.38%)
Mar 26, 2008 16.80 16.94 16.60 16.85 2,236,906 -0.09(-0.50%)
Mar 25, 2008 16.94 16.99 16.79 16.93 4,082,358 -0.07(-0.43%)
Mar 24, 2008 16.89 17.05 16.69 17.01 3,767,891 +0.17(+1.01%)
Mar 21, 2008 17.04 17.04 16.51 16.84 4,798,708 -0.00(-0.00%)
Mar 20, 2008 17.04 17.04 16.51 16.84 4,798,708 -0.08(-0.50%)
Mar 19, 2008 16.45 17.34 16.31 16.92 7,973,025 +0.65(+3.97%)
Mar 18, 2008 16.15 16.32 15.99 16.28 4,014,397 +0.39(+2.46%)
Mar 17, 2008 15.61 16.03 15.61 15.89 3,721,374 -0.04(-0.23%)
Mar 14, 2008 16.11 16.37 15.75 15.92 4,517,011 -0.19(-1.16%)
Mar 13, 2008 15.97 16.15 15.89 16.11 7,056,802 -0.01(-0.05%)
Mar 12, 2008 16.48 16.53 16.04 16.12 5,400,376 -0.24(-1.47%)
Mar 11, 2008 16.86 16.86 16.06 16.36 6,933,593 -0.19(-1.15%)
Mar 10, 2008 16.78 16.93 16.47 16.55 4,013,349 -0.17(-1.00%)
Mar 07, 2008 16.28 16.98 16.17 16.71 4,445,207 +0.35(+2.16%)
Mar 06, 2008 16.76 16.77 16.36 16.36 3,380,767 -0.50(-2.99%)
Mar 05, 2008 16.78 16.89 16.66 16.86 3,179,723 +0.10(+0.61%)
Mar 04, 2008 16.76 16.80 16.63 16.76 3,164,252 -0.09(-0.55%)
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.