Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 16.10 16.16 15.67 15.79 1,394,081 -0.14(-0.88%)
May 29, 2008 15.80 16.04 15.68 15.93 1,616,011 +0.13(+0.82%)
May 28, 2008 15.99 16.18 15.56 15.80 2,802,361 -0.14(-0.88%)
May 27, 2008 15.59 16.12 15.54 15.94 2,815,160 +0.43(+2.77%)
May 26, 2008 15.66 15.72 15.38 15.51 0 +0.00(+0.00%)
May 23, 2008 15.66 15.72 15.38 15.51 1,850,035 -0.21(-1.34%)
May 22, 2008 15.51 16.01 15.37 15.72 2,605,516 +0.12(+0.77%)
May 21, 2008 16.23 16.32 15.52 15.60 2,733,227 -0.48(-2.99%)
May 20, 2008 16.26 16.29 15.80 16.08 1,934,458 -0.29(-1.77%)
May 19, 2008 16.43 16.68 16.20 16.37 1,646,606 -0.09(-0.55%)
May 16, 2008 16.52 16.57 16.04 16.46 2,868,911 -0.53(-3.12%)
May 15, 2008 16.90 17.02 16.44 16.99 1,431,172 +0.13(+0.77%)
May 14, 2008 16.60 17.02 16.52 16.86 1,374,690 +0.34(+2.06%)
May 13, 2008 16.75 16.79 16.43 16.52 1,771,560 -0.15(-0.90%)
May 12, 2008 16.08 16.68 16.08 16.67 1,454,321 +0.64(+3.99%)
May 09, 2008 15.89 16.19 15.75 16.03 746,970 +0.09(+0.56%)
May 08, 2008 16.21 16.26 15.76 15.94 2,238,191 -0.18(-1.12%)
May 07, 2008 16.46 16.71 16.06 16.12 1,766,038 -0.35(-2.13%)
May 06, 2008 16.37 16.52 16.08 16.47 1,933,751 -0.13(-0.78%)
May 05, 2008 16.55 16.72 16.12 16.60 2,030,996 +0.03(+0.18%)
May 02, 2008 17.14 17.20 16.45 16.57 2,281,741 -0.43(-2.53%)
May 01, 2008 16.10 17.40 16.03 17.00 2,744,869 +0.99(+6.18%)
Apr 30, 2008 16.09 16.45 15.88 16.01 2,235,426 -0.09(-0.56%)
Apr 29, 2008 15.93 16.28 15.88 16.10 1,859,200 +0.14(+0.88%)
Apr 28, 2008 15.60 16.14 15.32 15.96 2,567,681 +0.26(+1.66%)
Apr 25, 2008 15.48 15.97 15.22 15.70 2,596,411 +0.17(+1.09%)
Apr 24, 2008 14.90 15.88 14.67 15.53 3,450,060 +0.50(+3.33%)
Apr 23, 2008 15.31 15.41 14.90 15.03 1,562,079 -0.13(-0.86%)
Apr 22, 2008 15.76 15.76 14.93 15.16 1,973,890 -0.65(-4.11%)
Apr 21, 2008 15.64 15.92 15.47 15.81 1,556,507 +0.11(+0.70%)
Apr 18, 2008 15.49 15.83 15.49 15.70 2,185,411 +0.50(+3.29%)
Apr 17, 2008 15.14 15.23 14.86 15.20 1,448,941 +0.05(+0.33%)
Apr 16, 2008 14.95 15.19 14.81 15.15 1,480,759 +0.36(+2.43%)
Apr 15, 2008 14.81 14.90 14.56 14.79 2,025,494 +0.02(+0.14%)
Apr 14, 2008 14.76 15.04 14.72 14.77 1,361,944 -0.18(-1.20%)
Apr 11, 2008 14.99 15.15 14.78 14.95 2,308,206 -0.25(-1.64%)
Apr 10, 2008 14.93 15.49 14.87 15.20 2,234,127 +0.25(+1.67%)
Apr 09, 2008 15.29 15.53 14.92 14.95 2,232,936 -0.53(-3.42%)
Apr 08, 2008 15.76 15.91 15.38 15.48 1,290,242 -0.38(-2.40%)
Apr 07, 2008 16.10 16.18 15.74 15.86 1,940,344 -0.09(-0.56%)
Apr 04, 2008 15.80 16.20 15.44 15.95 3,288,475 +0.18(+1.14%)
Apr 03, 2008 16.02 16.16 15.65 15.77 2,416,588 -0.52(-3.19%)
Apr 02, 2008 15.88 16.62 15.76 16.29 4,022,329 +0.40(+2.52%)
Apr 01, 2008 15.24 15.92 15.05 15.89 2,923,800 +0.92(+6.15%)
Mar 31, 2008 14.60 15.20 14.53 14.97 1,607,500 +0.32(+2.18%)
Mar 28, 2008 15.30 15.33 14.58 14.65 1,823,018 -0.62(-4.06%)
Mar 27, 2008 15.36 15.56 15.07 15.27 4,398,930 -0.02(-0.13%)
Mar 26, 2008 15.83 15.83 15.23 15.29 2,096,333 -0.62(-3.90%)
Mar 25, 2008 16.24 16.40 15.88 15.91 2,231,559 -0.31(-1.91%)
Mar 24, 2008 15.75 16.37 15.75 16.22 3,163,780 +0.50(+3.18%)
Mar 21, 2008 14.59 15.83 14.44 15.72 3,605,608 -0.00(-0.01%)
Mar 20, 2008 14.59 15.83 14.44 15.72 3,605,608 +1.16(+7.98%)
Mar 19, 2008 14.49 14.83 14.43 14.56 3,232,516 +0.15(+1.04%)
Mar 18, 2008 13.93 14.47 13.91 14.41 2,379,200 +0.67(+4.88%)
Mar 17, 2008 13.43 13.94 13.40 13.74 2,771,983 +0.00(+0.00%)
Mar 14, 2008 14.32 14.32 13.48 13.74 2,911,902 -0.33(-2.35%)
Mar 13, 2008 13.64 14.13 13.58 14.07 3,734,303 +0.20(+1.44%)
Mar 12, 2008 14.44 14.57 13.81 13.87 2,818,200 -0.64(-4.41%)
Mar 11, 2008 14.00 14.51 13.96 14.51 3,175,000 +0.80(+5.84%)
Mar 10, 2008 14.09 14.12 13.67 13.71 3,519,960 -0.32(-2.28%)
Mar 07, 2008 13.74 14.23 13.71 14.03 2,855,692 +0.15(+1.08%)
Mar 06, 2008 14.70 14.74 13.88 13.88 3,036,220 -0.92(-6.22%)
Mar 05, 2008 14.81 15.16 14.54 14.80 2,684,182 -0.10(-0.67%)
Mar 04, 2008 14.47 14.94 14.27 14.90 3,164,306 +0.28(+1.92%)
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.