Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 21.42 21.56 21.23 21.56 615,491 +0.15(+0.70%)
May 29, 2008 20.69 21.49 20.69 21.41 258,109 +0.62(+2.98%)
May 28, 2008 21.48 21.48 20.70 20.79 363,137 -0.47(-2.21%)
May 27, 2008 21.23 21.48 21.00 21.26 414,428 +0.24(+1.14%)
May 26, 2008 20.47 21.40 20.40 21.02 1,868,590 +0.00(+0.00%)
May 23, 2008 20.47 21.40 20.40 21.02 1,868,590 +1.35(+6.86%)
May 22, 2008 19.72 19.85 19.32 19.67 357,840 -0.11(-0.56%)
May 21, 2008 20.00 20.20 19.67 19.78 196,668 -0.20(-1.00%)
May 20, 2008 20.17 20.35 19.82 19.98 230,909 -0.29(-1.43%)
May 19, 2008 20.50 20.69 20.15 20.27 403,006 -0.20(-0.98%)
May 16, 2008 20.70 20.70 20.15 20.47 186,173 -0.16(-0.78%)
May 15, 2008 20.09 20.85 20.09 20.63 274,108 +0.54(+2.69%)
May 14, 2008 21.15 21.25 19.90 20.09 667,940 -1.43(-6.64%)
May 13, 2008 21.16 21.52 21.16 21.52 239,805 +0.42(+1.99%)
May 12, 2008 21.29 21.40 20.93 21.10 309,108 +0.18(+0.86%)
May 09, 2008 20.73 21.33 20.65 20.92 188,729 +0.15(+0.72%)
May 08, 2008 20.79 21.18 20.59 20.77 283,999 +0.07(+0.34%)
May 07, 2008 20.85 21.00 20.46 20.70 253,754 -0.06(-0.29%)
May 06, 2008 21.65 21.65 20.60 20.76 283,739 -0.91(-4.20%)
May 05, 2008 21.66 21.80 21.24 21.67 358,687 +0.43(+2.02%)
May 02, 2008 21.16 21.55 21.07 21.24 402,757 +0.26(+1.24%)
May 01, 2008 20.00 20.98 19.97 20.98 557,532 +1.31(+6.66%)
Apr 30, 2008 19.12 19.84 19.02 19.67 305,577 +0.54(+2.82%)
Apr 29, 2008 19.12 19.22 19.00 19.13 210,749 +0.01(+0.05%)
Apr 28, 2008 19.05 19.22 19.05 19.12 94,609 -0.01(-0.05%)
Apr 25, 2008 19.30 19.61 19.09 19.13 130,448 -0.27(-1.39%)
Apr 24, 2008 19.47 19.75 18.95 19.40 130,055 -0.02(-0.10%)
Apr 23, 2008 19.02 19.53 18.96 19.42 140,383 +0.50(+2.64%)
Apr 22, 2008 19.73 19.73 18.87 18.92 146,740 -0.86(-4.35%)
Apr 21, 2008 19.24 19.95 19.21 19.78 197,585 +0.42(+2.17%)
Apr 18, 2008 19.39 19.42 19.11 19.36 103,519 +0.21(+1.10%)
Apr 17, 2008 19.42 19.42 19.00 19.15 75,221 -0.35(-1.79%)
Apr 16, 2008 19.50 19.58 19.38 19.50 96,807 +0.04(+0.21%)
Apr 15, 2008 19.07 19.91 18.99 19.46 264,850 +0.44(+2.31%)
Apr 14, 2008 19.29 19.39 18.78 19.02 163,433 -0.20(-1.04%)
Apr 11, 2008 19.23 19.43 19.14 19.22 138,673 -0.32(-1.64%)
Apr 10, 2008 19.26 19.61 19.26 19.54 95,845 +0.21(+1.09%)
Apr 09, 2008 19.54 19.70 19.11 19.33 152,157 -0.14(-0.72%)
Apr 08, 2008 19.26 19.62 19.20 19.47 126,379 +0.19(+0.99%)
Apr 07, 2008 18.95 19.86 18.90 19.28 183,166 +0.43(+2.28%)
Apr 04, 2008 18.32 19.20 18.32 18.85 273,322 +0.58(+3.17%)
Apr 03, 2008 18.29 18.64 18.14 18.27 76,137 -0.15(-0.81%)
Apr 02, 2008 18.30 18.64 18.23 18.42 99,894 +0.05(+0.27%)
Apr 01, 2008 17.94 18.43 17.83 18.37 121,903 +0.22(+1.21%)
Mar 31, 2008 18.19 18.37 17.54 18.15 191,754 +0.04(+0.22%)
Mar 28, 2008 18.13 18.43 17.94 18.11 91,245 -0.03(-0.17%)
Mar 27, 2008 18.16 18.42 17.83 18.14 90,621 +0.04(+0.22%)
Mar 26, 2008 17.87 18.21 17.73 18.10 132,589 +0.18(+1.00%)
Mar 25, 2008 18.00 18.08 17.60 17.92 161,125 -0.12(-0.67%)
Mar 24, 2008 17.85 18.15 17.52 18.04 170,342 +0.30(+1.69%)
Mar 21, 2008 17.91 17.91 17.51 17.74 475,841 +0.00(+0.00%)
Mar 20, 2008 17.91 17.91 17.51 17.74 475,841 -0.04(-0.22%)
Mar 19, 2008 17.94 18.00 17.07 17.78 669,333 -0.08(-0.45%)
Mar 18, 2008 17.59 17.90 17.48 17.86 380,072 +0.51(+2.94%)
Mar 17, 2008 17.00 17.55 16.60 17.35 500,549 -0.15(-0.86%)
Mar 14, 2008 17.01 17.55 16.58 17.50 584,943 +0.65(+3.86%)
Mar 13, 2008 16.59 16.86 16.06 16.85 731,426 +0.09(+0.54%)
Mar 12, 2008 18.22 18.22 16.70 16.76 1,663,610 -1.88(-10.09%)
Mar 11, 2008 18.17 18.75 18.15 18.64 174,144 +0.53(+2.93%)
Mar 10, 2008 19.03 19.13 17.88 18.11 245,503 -0.83(-4.38%)
Mar 07, 2008 18.84 19.20 18.80 18.94 168,660 -0.07(-0.37%)
Mar 06, 2008 19.53 20.33 19.00 19.01 341,398 -0.58(-2.96%)
Mar 05, 2008 19.09 20.02 19.09 19.59 393,525 +0.56(+2.94%)
Mar 04, 2008 19.11 19.24 18.85 19.03 185,974 -0.16(-0.83%)
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.