Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 15.43 15.48 15.40 15.48 9,350 +0.13(+0.85%)
May 29, 2008 15.26 15.45 15.26 15.35 16,958 +0.06(+0.43%)
May 28, 2008 15.09 15.30 15.09 15.29 71,812 +0.22(+1.48%)
May 27, 2008 14.96 15.07 14.96 15.07 22,710 +0.08(+0.56%)
May 26, 2008 15.05 15.05 14.85 14.98 0 +0.00(+0.00%)
May 23, 2008 15.05 15.05 14.85 14.98 24,661 -0.09(-0.62%)
May 22, 2008 15.06 15.13 15.03 15.08 21,939 +0.03(+0.19%)
May 21, 2008 15.31 15.33 15.01 15.05 17,975 -0.19(-1.22%)
May 20, 2008 15.19 15.23 15.14 15.23 28,028 +0.04(+0.24%)
May 19, 2008 15.35 15.44 15.17 15.20 25,440 -0.12(-0.79%)
May 16, 2008 15.34 15.34 15.21 15.32 21,382 +0.05(+0.30%)
May 15, 2008 15.10 15.28 14.94 15.27 15,094 +0.18(+1.17%)
May 14, 2008 15.18 15.28 15.09 15.09 11,000 -0.03(-0.18%)
May 13, 2008 15.05 15.12 15.05 15.12 10,619 +0.04(+0.25%)
May 12, 2008 14.91 15.11 14.88 15.08 6,100 +0.13(+0.87%)
May 09, 2008 14.87 14.95 14.87 14.95 1,484 +0.02(+0.12%)
May 08, 2008 14.92 14.94 14.87 14.94 9,807 +0.11(+0.75%)
May 07, 2008 15.12 15.12 14.82 14.82 18,378 -0.21(-1.42%)
May 06, 2008 14.87 15.07 14.86 15.04 10,828 +0.08(+0.56%)
May 05, 2008 14.96 15.01 14.87 14.95 44,573 +0.01(+0.06%)
May 02, 2008 15.01 15.06 14.89 14.94 10,446 -0.02(-0.12%)
May 01, 2008 14.82 14.97 14.76 14.96 27,998 +0.12(+0.81%)
Apr 30, 2008 15.07 15.07 14.84 14.84 27,065 -0.06(-0.37%)
Apr 29, 2008 15.05 15.07 14.86 14.90 6,982 -0.28(-1.84%)
Apr 28, 2008 15.17 15.21 15.15 15.18 11,537 -0.03(-0.18%)
Apr 25, 2008 15.03 15.21 15.00 15.21 10,276 +0.20(+1.30%)
Apr 24, 2008 14.97 15.09 14.87 15.01 8,101 -0.09(-0.62%)
Apr 23, 2008 15.07 15.18 15.00 15.10 16,779 +0.01(+0.06%)
Apr 22, 2008 15.19 15.19 14.99 15.09 9,352 -0.20(-1.34%)
Apr 21, 2008 15.24 15.31 15.15 15.30 14,580 +0.06(+0.43%)
Apr 18, 2008 15.19 15.29 15.12 15.23 49,954 +0.23(+1.55%)
Apr 17, 2008 15.03 15.07 14.94 15.00 4,380 -0.10(-0.68%)
Apr 16, 2008 14.80 15.10 14.80 15.10 18,503 +0.48(+3.31%)
Apr 15, 2008 14.63 14.69 14.48 14.62 8,146 +0.06(+0.38%)
Apr 14, 2008 14.52 14.67 14.52 14.56 15,298 +0.03(+0.19%)
Apr 11, 2008 14.74 14.74 14.49 14.54 17,000 -0.32(-2.13%)
Apr 10, 2008 14.75 14.89 14.68 14.85 11,206 +0.14(+0.95%)
Apr 09, 2008 14.88 14.88 14.67 14.71 31,525 -0.17(-1.12%)
Apr 08, 2008 14.74 14.88 14.72 14.88 10,759 +0.04(+0.25%)
Apr 07, 2008 14.87 15.01 14.81 14.84 14,202 +0.01(+0.06%)
Apr 04, 2008 14.81 14.95 14.78 14.83 30,879 +0.12(+0.82%)
Apr 03, 2008 14.70 14.77 14.68 14.71 15,386 +0.04(+0.25%)
Apr 02, 2008 14.55 14.77 14.55 14.68 21,196 +0.03(+0.19%)
Apr 01, 2008 14.43 14.65 14.39 14.65 36,904 +0.36(+2.54%)
Mar 31, 2008 14.33 14.33 14.19 14.29 20,335 +0.04(+0.26%)
Mar 28, 2008 14.39 14.43 14.22 14.25 19,151 -0.12(-0.84%)
Mar 27, 2008 14.53 14.54 14.36 14.37 29,492 -0.24(-1.65%)
Mar 26, 2008 14.59 14.67 14.53 14.61 23,918 +0.00(+0.00%)
Mar 25, 2008 14.55 14.68 14.54 14.61 11,048 +0.16(+1.08%)
Mar 24, 2008 14.16 14.57 14.16 14.45 36,259 +0.43(+3.06%)
Mar 21, 2008 13.75 14.07 13.71 14.02 6,568 +0.00(+0.00%)
Mar 20, 2008 13.75 14.07 13.71 14.02 6,568 +0.19(+1.34%)
Mar 19, 2008 14.29 14.35 13.84 13.84 26,329 -0.40(-2.81%)
Mar 18, 2008 13.82 14.24 13.82 14.24 58,747 +0.61(+4.50%)
Mar 17, 2008 13.56 13.83 13.48 13.63 40,778 -0.38(-2.72%)
Mar 14, 2008 14.26 14.32 13.81 14.01 38,045 -0.21(-1.50%)
Mar 13, 2008 13.71 14.30 13.71 14.22 32,278 +0.24(+1.73%)
Mar 12, 2008 13.98 14.15 13.97 13.98 17,860 -0.03(-0.20%)
Mar 11, 2008 13.79 14.01 13.67 14.01 29,481 +0.50(+3.72%)
Mar 10, 2008 13.80 13.82 13.49 13.50 55,304 -0.37(-2.68%)
Mar 07, 2008 13.90 14.10 13.17 13.88 122,336 -0.25(-1.78%)
Mar 06, 2008 14.42 14.45 14.12 14.13 27,221 -0.32(-2.19%)
Mar 05, 2008 14.41 14.52 14.34 14.44 31,417 +0.15(+1.04%)
Mar 04, 2008 14.24 14.36 14.06 14.29 40,133 -0.11(-0.77%)
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.