Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 21.25 21.66 20.84 21.56 366,085 +0.51(+2.42%)
May 29, 2008 21.21 21.59 20.91 21.05 775,736 -0.18(-0.85%)
May 28, 2008 21.48 21.69 21.03 21.23 459,811 -0.10(-0.47%)
May 27, 2008 21.07 21.74 21.07 21.33 313,820 +0.32(+1.52%)
May 26, 2008 20.55 21.34 20.55 21.01 404,887 +0.00(+0.00%)
May 23, 2008 20.55 21.34 20.55 21.01 404,887 +0.40(+1.94%)
May 22, 2008 20.26 20.98 20.01 20.61 481,192 +0.45(+2.23%)
May 21, 2008 20.76 20.90 20.06 20.16 473,851 -0.51(-2.47%)
May 20, 2008 19.55 21.13 19.55 20.67 707,496 +1.08(+5.51%)
May 19, 2008 19.61 20.22 19.49 19.59 892,493 +0.03(+0.15%)
May 16, 2008 19.65 19.65 19.16 19.56 449,209 +0.00(+0.00%)
May 15, 2008 19.50 20.22 19.38 19.56 790,233 +0.41(+2.14%)
May 14, 2008 18.87 19.56 18.80 19.15 275,928 +0.31(+1.65%)
May 13, 2008 19.25 19.25 18.50 18.84 810,907 -0.38(-1.98%)
May 12, 2008 19.46 19.48 18.84 19.22 310,513 -0.17(-0.88%)
May 09, 2008 19.18 19.43 18.78 19.39 454,194 -0.37(-1.87%)
May 08, 2008 19.93 20.14 19.41 19.76 565,985 -0.14(-0.70%)
May 07, 2008 20.73 21.36 19.75 19.90 544,968 -0.75(-3.63%)
May 06, 2008 21.05 21.19 20.40 20.65 466,652 -0.55(-2.59%)
May 05, 2008 21.83 22.00 20.85 21.20 490,622 -0.56(-2.57%)
May 02, 2008 21.70 21.77 21.27 21.76 491,651 +0.26(+1.21%)
May 01, 2008 21.24 21.83 21.12 21.50 574,960 +0.45(+2.14%)
Apr 30, 2008 22.63 22.67 20.86 21.05 672,779 -1.47(-6.53%)
Apr 29, 2008 23.08 23.20 22.41 22.52 506,023 -0.51(-2.21%)
Apr 28, 2008 22.34 23.10 22.34 23.03 529,780 +0.69(+3.09%)
Apr 25, 2008 22.09 22.62 22.00 22.34 289,993 +0.38(+1.73%)
Apr 24, 2008 21.02 22.19 20.88 21.96 501,952 +0.96(+4.57%)
Apr 23, 2008 21.12 21.58 20.87 21.00 411,712 +0.19(+0.91%)
Apr 22, 2008 20.83 21.13 20.33 20.81 408,972 -0.14(-0.67%)
Apr 21, 2008 19.72 21.09 19.72 20.95 592,175 +0.89(+4.44%)
Apr 18, 2008 20.58 20.71 19.76 20.06 595,066 -0.15(-0.74%)
Apr 17, 2008 20.04 20.98 19.83 20.21 524,509 +0.04(+0.20%)
Apr 16, 2008 20.12 20.24 19.48 20.17 464,907 +0.27(+1.36%)
Apr 15, 2008 19.34 20.10 19.00 19.90 683,080 +0.61(+3.16%)
Apr 14, 2008 19.26 19.65 18.93 19.29 548,591 +0.09(+0.47%)
Apr 11, 2008 19.23 19.67 18.51 19.20 717,617 +0.34(+1.80%)
Apr 10, 2008 18.58 19.15 18.55 18.86 955,792 +0.24(+1.29%)
Apr 09, 2008 18.95 19.23 18.29 18.62 548,309 -0.41(-2.15%)
Apr 08, 2008 18.22 19.33 17.91 19.03 1,295,085 +0.63(+3.42%)
Apr 07, 2008 18.38 18.79 17.97 18.40 970,217 +0.10(+0.55%)
Apr 04, 2008 18.50 18.67 18.00 18.30 315,495 -0.15(-0.81%)
Apr 03, 2008 18.62 18.64 18.21 18.45 303,921 -0.42(-2.23%)
Apr 02, 2008 19.21 19.44 18.54 18.87 261,398 -0.31(-1.62%)
Apr 01, 2008 17.91 19.34 17.74 19.18 581,664 +1.23(+6.85%)
Mar 31, 2008 19.20 19.20 17.76 17.95 1,118,796 -1.15(-6.02%)
Mar 28, 2008 19.14 19.54 18.63 19.10 286,370 -0.09(-0.47%)
Mar 27, 2008 19.93 19.93 19.09 19.19 429,886 -0.63(-3.18%)
Mar 26, 2008 20.50 20.65 19.45 19.82 519,963 -0.83(-4.02%)
Mar 25, 2008 20.48 20.84 20.14 20.65 273,778 +0.26(+1.28%)
Mar 24, 2008 18.91 20.87 18.91 20.39 504,296 +1.52(+8.06%)
Mar 21, 2008 18.81 19.34 17.94 18.87 710,572 +0.00(+0.00%)
Mar 20, 2008 18.81 19.34 17.94 18.87 710,572 +0.46(+2.50%)
Mar 19, 2008 18.41 18.95 17.96 18.41 775,939 -0.19(-1.02%)
Mar 18, 2008 18.07 18.66 17.32 18.60 658,355 +1.14(+6.53%)
Mar 17, 2008 18.18 18.20 17.42 17.46 464,721 -1.31(-6.98%)
Mar 14, 2008 20.31 20.47 18.16 18.77 802,808 -1.45(-7.17%)
Mar 13, 2008 18.61 20.76 18.32 20.22 1,019,199 +1.43(+7.61%)
Mar 12, 2008 18.27 19.35 18.06 18.79 557,079 +0.81(+4.51%)
Mar 11, 2008 17.69 18.25 17.18 17.98 671,901 +0.81(+4.72%)
Mar 10, 2008 18.86 18.86 17.03 17.17 758,622 -1.54(-8.23%)
Mar 07, 2008 19.26 19.32 18.26 18.71 816,459 -0.79(-4.05%)
Mar 06, 2008 19.72 20.59 19.25 19.50 366,934 -0.31(-1.56%)
Mar 05, 2008 19.94 20.40 19.74 19.81 379,940 +0.11(+0.56%)
Mar 04, 2008 20.24 20.24 19.38 19.70 588,600 -0.48(-2.38%)
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.