Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 15.12 15.12 14.66 14.72 2,829,174 -0.40(-2.66%)
Jun 27, 2008 15.30 15.48 15.04 15.12 2,531,517 -0.19(-1.21%)
Jun 26, 2008 15.66 15.75 15.25 15.30 2,115,628 -0.60(-3.75%)
Jun 25, 2008 15.64 16.22 15.52 15.90 2,859,899 +0.45(+2.91%)
Jun 24, 2008 15.72 15.73 15.41 15.45 2,005,141 -0.33(-2.06%)
Jun 23, 2008 16.13 16.15 15.75 15.78 1,773,766 -0.31(-1.92%)
Jun 20, 2008 16.58 16.71 16.04 16.09 2,473,070 -0.66(-3.93%)
Jun 19, 2008 16.74 16.87 16.54 16.74 1,325,103 +0.05(+0.32%)
Jun 18, 2008 16.91 17.01 16.60 16.69 1,561,263 -0.43(-2.49%)
Jun 17, 2008 17.44 17.44 17.08 17.12 1,039,564 -0.17(-0.99%)
Jun 16, 2008 17.46 17.46 17.16 17.29 1,653,750 -0.23(-1.33%)
Jun 13, 2008 17.43 17.66 17.34 17.52 1,521,355 +0.30(+1.75%)
Jun 12, 2008 16.84 17.60 16.81 17.22 2,195,915 +0.28(+1.65%)
Jun 11, 2008 17.09 17.27 16.88 16.94 2,566,450 -0.29(-1.71%)
Jun 10, 2008 17.26 17.52 16.91 17.23 2,588,709 -0.22(-1.29%)
Jun 09, 2008 17.74 17.74 17.30 17.46 2,607,799 -0.33(-1.83%)
Jun 06, 2008 18.52 18.52 17.78 17.78 2,072,092 -0.86(-4.61%)
Jun 05, 2008 18.44 18.76 18.35 18.64 1,080,734 +0.28(+1.52%)
Jun 04, 2008 18.04 18.54 17.96 18.36 1,967,439 +0.36(+1.98%)
Jun 03, 2008 18.48 18.53 17.84 18.01 1,792,798 -0.48(-2.60%)
Jun 02, 2008 18.86 18.86 18.30 18.49 1,144,133 -0.37(-1.97%)
May 30, 2008 18.86 18.97 18.54 18.86 2,021,556 -0.07(-0.37%)
May 29, 2008 18.77 18.96 18.47 18.93 1,291,261 +0.23(+1.24%)
May 28, 2008 18.30 18.73 18.08 18.70 1,486,401 +0.42(+2.29%)
May 27, 2008 18.16 18.30 17.93 18.28 1,017,647 +0.19(+1.03%)
May 26, 2008 18.08 18.19 17.90 18.09 0 +0.00(+0.00%)
May 23, 2008 18.08 18.19 17.90 18.09 1,271,153 -0.12(-0.68%)
May 22, 2008 18.24 18.35 18.07 18.22 1,773,732 +0.04(+0.21%)
May 21, 2008 18.63 18.63 18.10 18.18 2,785,358 -0.37(-2.00%)
May 20, 2008 18.68 18.77 18.13 18.55 2,197,191 -0.86(-4.43%)
May 19, 2008 19.54 19.61 19.33 19.41 1,011,207 -0.19(-0.99%)
May 16, 2008 19.69 19.71 19.32 19.60 1,424,548 -0.11(-0.55%)
May 15, 2008 19.35 19.71 19.31 19.71 1,126,355 +0.46(+2.37%)
May 14, 2008 19.02 19.45 18.90 19.25 1,165,327 +0.34(+1.80%)
May 13, 2008 18.90 19.00 18.79 18.91 1,015,364 +0.08(+0.41%)
May 12, 2008 18.67 18.84 18.52 18.84 1,220,948 +0.26(+1.38%)
May 09, 2008 18.57 18.79 18.31 18.58 809,252 -0.05(-0.25%)
May 08, 2008 18.77 18.90 18.53 18.63 1,765,403 -0.21(-1.11%)
May 07, 2008 19.15 19.33 18.74 18.84 1,778,792 -0.33(-1.74%)
May 06, 2008 18.82 19.17 18.71 19.17 1,392,495 +0.12(+0.65%)
May 05, 2008 18.84 19.10 18.70 19.04 1,385,734 +0.05(+0.29%)
May 02, 2008 19.17 19.80 18.88 18.99 1,888,746 -0.81(-4.07%)
May 01, 2008 20.12 20.12 19.04 19.80 2,282,795 +0.22(+1.11%)
Apr 30, 2008 20.48 20.48 19.34 19.58 3,481,742 -1.74(-8.17%)
Apr 29, 2008 21.67 21.79 21.32 21.32 1,004,113 -0.23(-1.08%)
Apr 28, 2008 21.55 21.71 21.30 21.55 1,094,928 -0.26(-1.21%)
Apr 25, 2008 21.12 21.92 21.12 21.82 1,377,777 +0.78(+3.72%)
Apr 24, 2008 20.94 21.27 20.72 21.03 1,763,024 -0.05(-0.22%)
Apr 23, 2008 21.34 21.36 20.92 21.08 588,013 -0.03(-0.15%)
Apr 22, 2008 21.55 21.57 20.83 21.11 909,407 -0.52(-2.40%)
Apr 21, 2008 21.57 21.73 21.34 21.63 785,044 -0.13(-0.60%)
Apr 18, 2008 21.61 21.83 21.51 21.76 900,385 +0.38(+1.77%)
Apr 17, 2008 21.41 21.68 21.10 21.38 1,242,432 -0.05(-0.25%)
Apr 16, 2008 20.65 21.48 20.58 21.44 1,306,475 +1.05(+5.13%)
Apr 15, 2008 20.24 20.49 20.08 20.39 1,259,318 +0.31(+1.54%)
Apr 14, 2008 20.13 20.28 20.01 20.08 586,716 -0.02(-0.08%)
Apr 11, 2008 20.14 20.42 20.01 20.10 919,520 -0.23(-1.14%)
Apr 10, 2008 20.23 20.52 20.08 20.33 1,082,563 +0.05(+0.23%)
Apr 09, 2008 20.71 20.79 20.17 20.28 1,178,183 -0.52(-2.49%)
Apr 08, 2008 21.02 21.10 20.65 20.80 744,746 -0.28(-1.32%)
Apr 07, 2008 21.05 21.58 21.00 21.08 1,573,073 +0.13(+0.63%)
Apr 04, 2008 20.73 21.08 20.67 20.95 847,438 +0.12(+0.59%)
Apr 03, 2008 20.66 21.13 20.59 20.82 989,073 +0.08(+0.37%)
Apr 02, 2008 20.53 20.93 20.52 20.75 1,057,110 +0.09(+0.45%)
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.