Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 21.03 21.29 21.03 21.18 7,082,654 +0.19(+0.89%)
May 29, 2008 20.82 21.14 20.82 20.99 5,743,644 +0.09(+0.45%)
May 28, 2008 21.01 21.02 20.63 20.90 5,570,392 -0.02(-0.07%)
May 27, 2008 20.37 21.01 20.37 20.91 8,094,638 +0.50(+2.44%)
May 26, 2008 20.47 20.55 20.13 20.41 4,560,028 +0.00(+0.00%)
May 23, 2008 20.47 20.55 20.13 20.41 4,560,028 -0.12(-0.61%)
May 22, 2008 20.59 20.85 20.28 20.54 6,969,157 +0.09(+0.42%)
May 21, 2008 20.80 21.09 20.20 20.45 10,274,669 -0.46(-2.20%)
May 20, 2008 21.01 21.24 20.72 20.91 6,967,903 -0.30(-1.40%)
May 19, 2008 21.10 21.60 21.04 21.21 8,502,019 +0.23(+1.11%)
May 16, 2008 21.11 21.13 20.56 20.97 7,215,696 -0.02(-0.07%)
May 15, 2008 20.48 21.06 20.48 20.99 7,339,474 +0.39(+1.89%)
May 14, 2008 20.63 21.23 20.52 20.60 10,389,633 +0.09(+0.42%)
May 13, 2008 20.55 20.62 20.36 20.52 5,232,626 +0.01(+0.04%)
May 12, 2008 20.13 20.55 20.03 20.51 6,346,905 +0.46(+2.29%)
May 09, 2008 19.85 20.31 19.75 20.05 5,889,020 -0.04(-0.19%)
May 08, 2008 20.06 20.35 19.92 20.09 6,854,211 +0.06(+0.31%)
May 07, 2008 20.05 20.34 19.87 20.02 10,919,027 -0.12(-0.58%)
May 06, 2008 19.54 20.15 19.29 20.14 6,750,813 +0.49(+2.50%)
May 05, 2008 19.92 20.13 19.56 19.65 6,428,413 -0.40(-1.98%)
May 02, 2008 20.24 20.38 19.69 20.05 6,343,394 +0.09(+0.43%)
May 01, 2008 19.16 20.12 19.16 19.96 6,392,069 +0.68(+3.51%)
Apr 30, 2008 19.53 19.67 19.15 19.29 7,486,363 -0.23(-1.16%)
Apr 29, 2008 19.45 19.65 19.29 19.51 5,031,475 +0.07(+0.36%)
Apr 28, 2008 19.43 19.53 19.18 19.44 8,665,438 +0.10(+0.52%)
Apr 25, 2008 19.46 19.46 18.83 19.34 7,760,848 -0.02(-0.12%)
Apr 24, 2008 18.90 19.75 18.88 19.36 15,378,121 -0.70(-3.49%)
Apr 23, 2008 19.54 20.20 19.42 20.06 19,612,396 +0.76(+3.91%)
Apr 22, 2008 19.58 19.58 19.00 19.31 7,509,860 -0.41(-2.09%)
Apr 21, 2008 19.08 19.81 18.96 19.72 11,181,491 +0.54(+2.84%)
Apr 18, 2008 18.76 19.39 18.61 19.18 13,079,708 +0.78(+4.23%)
Apr 17, 2008 18.92 18.96 17.99 18.40 10,639,553 -0.17(-0.92%)
Apr 16, 2008 18.14 18.74 18.10 18.57 12,996,822 +0.69(+3.88%)
Apr 15, 2008 17.99 18.03 17.49 17.88 12,571,667 -0.37(-2.01%)
Apr 14, 2008 18.59 18.75 18.19 18.24 7,531,804 -0.39(-2.09%)
Apr 11, 2008 18.65 19.15 18.58 18.63 7,556,203 -0.75(-3.86%)
Apr 10, 2008 19.15 19.55 18.91 19.38 10,068,934 +0.30(+1.55%)
Apr 09, 2008 18.69 19.08 18.69 19.08 11,018,412 +0.26(+1.41%)
Apr 08, 2008 18.89 18.97 18.67 18.82 9,463,278 -0.22(-1.15%)
Apr 07, 2008 19.13 19.40 18.90 19.04 10,290,468 -0.06(-0.33%)
Apr 04, 2008 19.26 19.49 18.90 19.10 11,893,009 -0.05(-0.28%)
Apr 03, 2008 19.05 19.43 18.72 19.15 10,563,622 -0.03(-0.16%)
Apr 02, 2008 19.21 19.48 19.07 19.18 7,151,650 +0.04(+0.20%)
Apr 01, 2008 18.76 19.20 18.69 19.15 9,009,144 +0.65(+3.54%)
Mar 31, 2008 18.09 18.55 17.98 18.49 9,099,068 +0.51(+2.86%)
Mar 28, 2008 18.30 18.46 17.95 17.98 13,096,857 -0.36(-1.95%)
Mar 27, 2008 19.03 19.08 18.34 18.34 11,866,176 -0.69(-3.64%)
Mar 26, 2008 19.25 19.44 18.87 19.03 7,259,239 -0.39(-2.00%)
Mar 25, 2008 19.30 19.65 19.18 19.42 9,950,113 +0.17(+0.89%)
Mar 24, 2008 18.83 19.78 18.77 19.25 10,206,827 +0.58(+3.09%)
Mar 21, 2008 18.44 18.75 18.30 18.67 10,268,434 +0.00(+0.00%)
Mar 20, 2008 18.44 18.75 18.30 18.67 10,268,434 +0.23(+1.22%)
Mar 19, 2008 18.83 19.08 18.44 18.44 11,465,096 -0.37(-1.95%)
Mar 18, 2008 18.46 18.82 18.20 18.81 14,685,676 +0.33(+1.77%)
Mar 17, 2008 18.27 18.72 17.99 18.48 9,779,289 +0.25(+1.37%)
Mar 14, 2008 18.43 18.76 17.93 18.23 10,918,773 -0.36(-1.93%)
Mar 13, 2008 18.24 18.76 18.02 18.59 10,838,291 +0.12(+0.63%)
Mar 12, 2008 18.28 18.67 18.27 18.48 9,843,877 +0.05(+0.30%)
Mar 11, 2008 18.02 18.42 17.65 18.42 12,986,349 +1.13(+6.53%)
Mar 10, 2008 17.57 17.75 17.25 17.29 7,570,714 -0.33(-1.86%)
Mar 07, 2008 17.30 17.91 17.29 17.62 10,379,295 +0.30(+1.75%)
Mar 06, 2008 17.63 17.78 17.32 17.32 6,443,892 -0.43(-2.41%)
Mar 05, 2008 17.54 18.06 17.48 17.74 9,704,230 +0.27(+1.56%)
Mar 04, 2008 17.18 17.56 16.97 17.47 9,748,192 +0.25(+1.45%)
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.