Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 17.63 17.65 17.32 17.50 1,850,430 -0.14(-0.82%)
May 29, 2008 17.88 17.90 17.63 17.64 312,956 -0.28(-1.56%)
May 28, 2008 18.04 18.24 17.80 17.92 364,246 -0.12(-0.64%)
May 27, 2008 17.87 18.28 17.81 18.04 173,945 +0.22(+1.24%)
May 26, 2008 17.67 17.99 17.61 17.82 0 +0.00(+0.00%)
May 23, 2008 17.67 17.99 17.61 17.82 375,786 +0.00(+0.00%)
May 22, 2008 17.89 17.99 17.71 17.82 329,902 -0.09(-0.48%)
May 21, 2008 18.11 18.14 17.76 17.90 371,666 -0.13(-0.69%)
May 20, 2008 17.67 18.04 17.67 18.03 262,004 +0.24(+1.35%)
May 19, 2008 17.97 17.97 17.57 17.79 344,678 -0.27(-1.49%)
May 16, 2008 18.40 18.40 17.86 18.06 242,815 -0.29(-1.57%)
May 15, 2008 18.38 18.45 18.00 18.34 178,794 -0.07(-0.37%)
May 14, 2008 18.22 18.66 18.18 18.41 223,913 +0.12(+0.63%)
May 13, 2008 18.50 18.57 18.13 18.30 202,863 -0.21(-1.14%)
May 12, 2008 18.18 18.59 18.09 18.51 425,504 +0.33(+1.80%)
May 09, 2008 17.48 18.21 17.29 18.18 142,899 +0.54(+3.06%)
May 08, 2008 17.49 17.74 16.99 17.64 262,238 +0.15(+0.88%)
May 07, 2008 17.63 17.76 17.42 17.49 408,273 -0.07(-0.38%)
May 06, 2008 17.45 17.79 17.26 17.56 293,955 -0.07(-0.38%)
May 05, 2008 18.06 18.13 17.47 17.62 323,830 -0.50(-2.76%)
May 02, 2008 18.21 18.51 17.96 18.12 463,657 +0.11(+0.59%)
May 01, 2008 17.45 18.12 17.32 18.02 536,025 +0.65(+3.77%)
Apr 30, 2008 16.86 17.47 16.82 17.36 590,991 +0.68(+4.10%)
Apr 29, 2008 16.48 16.80 16.47 16.68 575,855 +0.07(+0.41%)
Apr 28, 2008 16.88 16.94 16.38 16.61 492,465 -0.23(-1.37%)
Apr 25, 2008 17.35 17.35 16.70 16.84 720,065 -0.40(-2.34%)
Apr 24, 2008 18.95 18.95 15.52 17.25 2,407,574 -2.69(-13.51%)
Apr 23, 2008 19.50 19.95 19.49 19.94 280,138 +0.44(+2.27%)
Apr 22, 2008 19.85 19.93 19.33 19.50 284,714 -0.47(-2.36%)
Apr 21, 2008 19.75 19.98 19.50 19.97 856,022 -0.10(-0.48%)
Apr 18, 2008 20.23 20.72 19.89 20.07 281,715 +0.08(+0.39%)
Apr 17, 2008 19.88 20.00 19.78 19.99 256,847 +0.03(+0.14%)
Apr 16, 2008 19.62 20.05 19.62 19.96 406,439 +0.56(+2.88%)
Apr 15, 2008 19.87 19.95 19.36 19.40 641,835 -0.43(-2.18%)
Apr 14, 2008 20.03 20.27 19.72 19.84 256,034 -0.26(-1.29%)
Apr 11, 2008 20.69 20.69 19.97 20.10 310,764 -0.70(-3.38%)
Apr 10, 2008 20.77 21.00 20.74 20.80 221,225 +0.06(+0.28%)
Apr 09, 2008 20.97 21.13 20.74 20.74 545,058 -0.24(-1.15%)
Apr 08, 2008 20.97 21.20 20.93 20.98 265,879 -0.12(-0.55%)
Apr 07, 2008 21.24 21.44 21.04 21.10 416,430 -0.08(-0.36%)
Apr 04, 2008 21.05 21.43 21.05 21.17 339,232 +0.00(+0.00%)
Apr 03, 2008 21.27 21.55 21.09 21.17 386,610 -0.24(-1.12%)
Apr 02, 2008 21.54 21.61 21.36 21.41 469,330 -0.13(-0.58%)
Apr 01, 2008 21.44 21.86 21.38 21.54 376,013 +0.10(+0.45%)
Mar 31, 2008 21.66 21.70 21.41 21.44 352,635 -0.13(-0.58%)
Mar 28, 2008 22.01 22.07 21.48 21.57 227,124 -0.38(-1.71%)
Mar 27, 2008 22.04 22.10 21.85 21.94 491,335 +0.02(+0.09%)
Mar 26, 2008 22.15 22.19 21.70 21.93 408,118 -0.28(-1.26%)
Mar 25, 2008 22.38 22.49 22.06 22.20 382,454 -0.28(-1.24%)
Mar 24, 2008 22.34 22.52 22.00 22.48 460,899 +0.15(+0.69%)
Mar 21, 2008 22.25 22.68 22.21 22.33 689,998 +0.00(+0.00%)
Mar 20, 2008 22.25 22.68 22.21 22.33 689,998 -0.03(-0.13%)
Mar 19, 2008 23.12 23.28 22.29 22.36 207,176 -0.58(-2.52%)
Mar 18, 2008 22.51 23.01 22.18 22.94 237,410 +0.90(+4.06%)
Mar 17, 2008 21.68 22.30 21.68 22.04 233,465 -0.19(-0.87%)
Mar 14, 2008 22.97 23.19 22.04 22.23 187,850 -0.65(-2.86%)
Mar 13, 2008 22.16 23.03 22.05 22.89 322,025 +0.56(+2.50%)
Mar 12, 2008 21.76 22.58 21.76 22.33 310,971 +0.60(+2.75%)
Mar 11, 2008 22.44 22.50 21.21 21.73 428,690 -0.33(-1.48%)
Mar 10, 2008 22.86 22.90 21.70 22.06 376,948 -0.86(-3.74%)
Mar 07, 2008 23.23 23.34 22.78 22.92 264,944 -0.62(-2.62%)
Mar 06, 2008 23.94 24.23 23.46 23.53 375,791 -0.66(-2.74%)
Mar 05, 2008 23.82 24.28 23.76 24.20 387,649 +0.35(+1.45%)
Mar 04, 2008 24.35 24.44 23.18 23.85 621,245 -0.81(-3.28%)
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.