Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 17.38 17.38 17.03 17.28 3,323,450 -0.08(-0.46%)
May 29, 2008 16.77 17.43 16.65 17.36 3,024,286 +0.44(+2.61%)
May 28, 2008 16.88 16.96 16.67 16.92 2,692,494 +0.29(+1.76%)
May 27, 2008 16.76 16.83 16.39 16.62 3,603,731 -0.27(-1.58%)
May 26, 2008 16.83 16.93 16.52 16.89 0 +0.00(+0.00%)
May 23, 2008 16.83 16.93 16.52 16.89 2,729,454 -0.02(-0.11%)
May 22, 2008 16.60 17.09 16.54 16.91 2,213,786 +0.24(+1.45%)
May 21, 2008 17.14 17.14 16.61 16.67 3,891,117 -0.35(-2.08%)
May 20, 2008 17.12 17.42 16.85 17.02 3,925,036 -0.45(-2.56%)
May 19, 2008 17.54 17.89 17.36 17.47 4,071,137 -0.32(-1.81%)
May 16, 2008 17.69 17.89 17.47 17.79 1,882,173 +0.07(+0.42%)
May 15, 2008 17.46 17.80 17.37 17.72 3,095,954 +0.15(+0.85%)
May 14, 2008 17.86 18.00 17.56 17.57 4,560,142 -0.03(-0.18%)
May 13, 2008 17.38 17.67 17.20 17.60 3,447,001 +0.22(+1.25%)
May 12, 2008 17.22 17.67 17.12 17.38 2,541,381 +0.31(+1.82%)
May 09, 2008 16.73 17.18 16.65 17.07 1,738,253 +0.05(+0.29%)
May 08, 2008 16.98 17.24 16.72 17.02 4,139,047 -0.10(-0.58%)
May 07, 2008 17.14 17.47 17.06 17.12 5,269,047 -0.30(-1.71%)
May 06, 2008 16.97 17.43 16.72 17.42 2,921,557 +0.22(+1.30%)
May 05, 2008 17.17 17.37 16.93 17.19 3,109,412 -0.04(-0.25%)
May 02, 2008 16.79 17.31 16.70 17.24 3,888,108 +0.54(+3.23%)
May 01, 2008 15.89 16.87 15.89 16.70 3,111,696 +0.78(+4.87%)
Apr 30, 2008 16.06 16.13 15.72 15.92 2,597,035 -0.09(-0.54%)
Apr 29, 2008 15.92 16.01 15.44 16.01 2,729,693 -0.02(-0.15%)
Apr 28, 2008 15.34 16.28 15.23 16.03 3,523,367 +0.84(+5.51%)
Apr 25, 2008 15.15 15.29 14.78 15.20 3,326,528 +0.17(+1.16%)
Apr 24, 2008 14.28 15.36 13.78 15.02 5,674,057 +1.00(+7.13%)
Apr 23, 2008 14.29 14.41 13.77 14.02 2,188,268 -0.30(-2.12%)
Apr 22, 2008 14.53 14.59 14.08 14.33 3,729,927 -0.35(-2.37%)
Apr 21, 2008 14.86 14.93 14.57 14.67 2,015,866 -0.20(-1.38%)
Apr 18, 2008 14.91 15.03 14.56 14.88 3,060,786 +0.30(+2.09%)
Apr 17, 2008 14.52 14.73 14.34 14.57 1,438,237 -0.01(-0.04%)
Apr 16, 2008 14.40 14.60 14.38 14.58 2,990,562 +0.22(+1.51%)
Apr 15, 2008 13.81 14.51 13.80 14.36 3,609,719 +0.52(+3.72%)
Apr 14, 2008 14.06 14.13 13.76 13.85 4,157,645 -0.11(-0.80%)
Apr 11, 2008 14.05 14.23 13.95 13.96 2,205,913 -0.32(-2.22%)
Apr 10, 2008 14.31 14.63 14.12 14.28 4,444,798 -0.14(-0.95%)
Apr 09, 2008 14.93 14.93 14.27 14.41 7,708,572 -0.81(-5.30%)
Apr 08, 2008 15.29 15.64 15.22 15.22 1,746,303 -0.20(-1.29%)
Apr 07, 2008 15.68 15.87 15.31 15.42 2,704,837 -0.31(-1.97%)
Apr 04, 2008 15.95 16.03 15.26 15.73 3,631,630 -0.30(-1.90%)
Apr 03, 2008 15.81 16.40 15.48 16.03 2,791,541 +0.25(+1.61%)
Apr 02, 2008 16.33 16.48 15.56 15.78 2,145,007 -0.42(-2.57%)
Apr 01, 2008 15.36 16.20 15.34 16.20 4,034,049 +1.07(+7.10%)
Mar 31, 2008 14.87 15.15 14.63 15.12 2,878,874 +0.40(+2.70%)
Mar 28, 2008 15.08 15.29 14.61 14.72 2,315,494 -0.16(-1.08%)
Mar 27, 2008 15.49 15.49 14.89 14.89 1,989,598 -0.45(-2.91%)
Mar 26, 2008 15.46 15.52 15.05 15.33 3,866,124 -0.19(-1.24%)
Mar 25, 2008 15.27 15.70 15.03 15.52 3,865,401 +0.32(+2.08%)
Mar 24, 2008 15.39 16.08 15.08 15.21 4,570,915 -0.03(-0.20%)
Mar 21, 2008 14.12 15.31 13.76 15.24 7,905,295 +0.00(+0.00%)
Mar 20, 2008 14.12 15.31 13.76 15.24 7,905,295 +1.20(+8.58%)
Mar 19, 2008 14.25 14.44 13.98 14.03 5,695,243 -0.13(-0.92%)
Mar 18, 2008 13.56 14.34 13.44 14.17 7,012,894 +0.82(+6.14%)
Mar 17, 2008 13.31 13.35 12.28 13.35 7,118,696 -0.39(-2.85%)
Mar 14, 2008 14.21 14.31 13.61 13.74 3,442,498 -0.50(-3.53%)
Mar 13, 2008 13.66 14.36 13.56 14.24 4,833,268 +0.01(+0.09%)
Mar 12, 2008 14.21 14.61 14.00 14.23 4,133,486 +0.14(+1.01%)
Mar 11, 2008 13.66 14.34 13.45 14.08 7,335,565 +0.78(+5.88%)
Mar 10, 2008 13.72 13.94 13.01 13.30 5,549,781 -0.55(-3.94%)
Mar 07, 2008 13.79 14.28 13.59 13.85 8,384,816 -0.28(-1.98%)
Mar 06, 2008 15.02 15.14 14.05 14.13 4,269,892 -0.97(-6.45%)
Mar 05, 2008 15.08 15.31 14.66 15.10 3,365,798 +0.02(+0.16%)
Mar 04, 2008 14.12 15.51 14.12 15.08 4,356,049 -0.14(-0.90%)
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.