Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 14.29 14.29 13.71 13.81 6,935,505 -0.38(-2.65%)
May 29, 2008 13.68 14.27 13.68 14.18 11,305,719 +0.24(+1.73%)
May 28, 2008 14.50 14.56 13.62 13.94 20,029,058 -1.62(-10.43%)
May 27, 2008 15.54 15.73 15.30 15.56 4,820,246 +0.06(+0.37%)
May 26, 2008 15.89 15.90 15.49 15.51 0 +0.00(+0.00%)
May 23, 2008 15.89 15.90 15.49 15.51 4,881,266 -0.49(-3.06%)
May 22, 2008 15.91 16.27 15.74 16.00 4,544,584 +0.00(+0.00%)
May 21, 2008 16.34 16.50 15.97 16.00 6,662,274 -0.33(-2.00%)
May 20, 2008 16.73 16.73 16.23 16.32 5,614,499 -0.46(-2.75%)
May 19, 2008 16.84 17.11 16.73 16.78 4,027,778 -0.04(-0.21%)
May 16, 2008 17.53 17.56 16.70 16.82 6,597,762 -0.97(-5.46%)
May 15, 2008 17.52 17.84 17.34 17.79 4,022,143 +0.31(+1.79%)
May 14, 2008 17.30 17.62 17.16 17.48 3,964,224 +0.32(+1.86%)
May 13, 2008 17.53 17.53 17.12 17.16 3,334,087 -0.27(-1.55%)
May 12, 2008 17.09 17.44 17.06 17.43 3,234,418 +0.42(+2.46%)
May 09, 2008 16.78 17.40 16.66 17.01 3,811,369 +0.01(+0.04%)
May 08, 2008 17.37 17.38 16.83 17.00 4,980,422 -0.27(-1.56%)
May 07, 2008 17.97 18.12 17.20 17.27 4,772,410 -0.73(-4.06%)
May 06, 2008 17.75 18.17 17.46 18.00 4,247,567 +0.06(+0.32%)
May 05, 2008 18.03 18.20 17.75 17.95 3,297,406 -0.12(-0.67%)
May 02, 2008 18.37 18.52 17.95 18.07 4,808,065 -0.09(-0.51%)
May 01, 2008 17.09 18.27 17.09 18.16 5,409,113 +1.05(+6.13%)
Apr 30, 2008 17.19 17.57 17.05 17.11 4,603,101 -0.01(-0.08%)
Apr 29, 2008 17.22 17.30 16.99 17.12 2,478,659 -0.04(-0.25%)
Apr 28, 2008 17.37 17.37 17.00 17.17 4,107,886 -0.09(-0.53%)
Apr 25, 2008 17.00 17.34 16.59 17.26 5,255,661 +0.42(+2.48%)
Apr 24, 2008 16.32 17.02 16.32 16.84 7,720,636 +0.55(+3.40%)
Apr 23, 2008 16.41 16.56 16.11 16.29 5,031,166 -0.11(-0.65%)
Apr 22, 2008 16.32 16.56 16.10 16.39 6,257,322 -0.04(-0.22%)
Apr 21, 2008 17.39 17.51 16.16 16.43 9,279,205 -1.07(-6.12%)
Apr 18, 2008 17.29 17.89 17.29 17.50 7,237,066 +0.69(+4.09%)
Apr 17, 2008 17.36 17.36 15.96 16.81 10,276,099 -0.35(-2.02%)
Apr 16, 2008 16.46 17.26 16.46 17.16 8,546,074 +1.04(+6.47%)
Apr 15, 2008 15.80 16.33 15.77 16.12 6,043,172 +0.36(+2.30%)
Apr 14, 2008 16.55 16.66 15.73 15.76 8,538,256 -0.99(-5.89%)
Apr 11, 2008 16.76 17.12 16.56 16.74 6,309,120 -0.26(-1.54%)
Apr 10, 2008 16.58 17.25 16.46 17.00 5,666,941 +0.39(+2.35%)
Apr 09, 2008 17.02 17.12 16.61 16.61 4,290,226 -0.24(-1.43%)
Apr 08, 2008 16.96 17.02 16.60 16.85 5,830,747 -0.19(-1.12%)
Apr 07, 2008 17.03 17.32 16.88 17.05 3,495,401 +0.23(+1.35%)
Apr 04, 2008 17.39 17.45 16.75 16.82 4,210,513 -0.50(-2.87%)
Apr 03, 2008 17.18 17.49 16.88 17.31 6,416,649 +0.06(+0.33%)
Apr 02, 2008 16.67 17.66 16.67 17.26 10,969,474 +0.60(+3.62%)
Apr 01, 2008 16.17 16.71 15.96 16.66 6,787,132 +1.09(+7.02%)
Mar 31, 2008 15.54 16.00 15.42 15.56 6,206,155 +0.05(+0.32%)
Mar 28, 2008 15.80 15.90 15.43 15.51 7,299,013 -0.17(-1.09%)
Mar 27, 2008 16.15 16.24 15.34 15.68 11,034,946 -0.45(-2.81%)
Mar 26, 2008 16.87 16.87 16.02 16.14 5,854,918 -0.89(-5.21%)
Mar 25, 2008 17.09 17.12 16.63 17.02 5,584,651 -0.06(-0.37%)
Mar 24, 2008 16.70 17.53 16.67 17.09 8,974,257 +0.45(+2.68%)
Mar 21, 2008 15.62 16.70 15.33 16.64 10,609,919 +0.00(+0.00%)
Mar 20, 2008 15.62 16.70 15.33 16.64 10,609,919 +1.04(+6.63%)
Mar 19, 2008 16.14 16.39 15.52 15.61 7,805,502 -0.24(-1.52%)
Mar 18, 2008 15.43 16.36 15.15 15.85 7,755,502 +0.74(+4.88%)
Mar 17, 2008 14.66 15.32 14.32 15.11 10,553,414 +0.05(+0.33%)
Mar 14, 2008 16.00 16.26 14.83 15.06 11,141,567 -0.82(-5.14%)
Mar 13, 2008 15.31 15.97 14.88 15.88 6,795,190 +0.38(+2.42%)
Mar 12, 2008 16.00 16.77 15.49 15.50 7,049,757 -0.65(-4.04%)
Mar 11, 2008 15.18 16.17 15.18 16.15 9,342,839 +1.35(+9.10%)
Mar 10, 2008 14.85 15.13 14.47 14.80 9,444,943 -0.04(-0.29%)
Mar 07, 2008 14.45 15.17 14.32 14.85 6,632,492 +0.31(+2.15%)
Mar 06, 2008 14.91 15.01 14.54 14.54 4,937,993 -0.52(-3.48%)
Mar 05, 2008 15.30 15.56 14.93 15.06 6,899,219 -0.10(-0.66%)
Mar 04, 2008 15.16 15.28 14.69 15.16 7,249,494 -0.17(-1.11%)
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.