Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 17.41 17.48 17.12 17.42 164,451 +0.17(+0.99%)
May 29, 2008 16.92 17.45 16.92 17.25 198,383 +0.35(+2.07%)
May 28, 2008 16.17 17.12 16.17 16.90 223,283 +0.84(+5.23%)
May 27, 2008 15.97 16.21 15.71 16.06 157,427 +0.14(+0.88%)
May 26, 2008 16.14 16.36 15.87 15.92 96,692 +0.00(+0.00%)
May 23, 2008 16.14 16.36 15.87 15.92 96,692 -0.31(-1.91%)
May 22, 2008 16.24 16.58 15.93 16.23 149,846 +0.00(+0.00%)
May 21, 2008 16.66 16.87 16.08 16.23 104,903 -0.39(-2.35%)
May 20, 2008 16.49 16.82 16.42 16.62 126,099 +0.13(+0.79%)
May 19, 2008 16.47 16.68 16.28 16.49 427,517 +0.00(+0.00%)
May 16, 2008 16.95 16.95 16.45 16.49 128,531 -0.36(-2.14%)
May 15, 2008 16.83 17.02 16.62 16.85 142,329 +0.00(+0.00%)
May 14, 2008 16.87 17.07 16.74 16.85 243,680 +0.05(+0.30%)
May 13, 2008 16.72 16.86 16.59 16.80 183,680 +0.08(+0.48%)
May 12, 2008 16.41 16.76 16.32 16.72 240,774 +0.36(+2.20%)
May 09, 2008 16.37 16.51 16.36 16.36 222,423 -0.15(-0.91%)
May 08, 2008 16.28 16.91 16.28 16.51 374,765 +0.07(+0.43%)
May 07, 2008 16.49 16.64 16.16 16.44 347,598 +0.04(+0.24%)
May 06, 2008 16.30 16.80 15.61 16.40 1,142,914 +1.19(+7.82%)
May 05, 2008 15.19 15.86 14.99 15.21 252,570 -0.11(-0.72%)
May 02, 2008 15.50 15.89 15.27 15.32 295,247 -0.15(-0.97%)
May 01, 2008 15.36 15.50 15.26 15.47 252,618 +0.24(+1.58%)
Apr 30, 2008 15.11 15.49 15.11 15.23 303,035 +0.18(+1.20%)
Apr 29, 2008 14.75 15.23 14.56 15.05 1,189,386 +0.44(+3.01%)
Apr 28, 2008 14.35 14.67 14.32 14.61 239,741 +0.29(+2.03%)
Apr 25, 2008 14.24 14.34 14.13 14.32 115,162 +0.10(+0.70%)
Apr 24, 2008 14.07 14.24 13.93 14.22 90,054 +0.20(+1.43%)
Apr 23, 2008 13.98 14.15 13.81 14.02 171,979 +0.02(+0.14%)
Apr 22, 2008 13.99 14.03 13.80 14.00 359,209 -0.01(-0.07%)
Apr 21, 2008 13.96 14.09 13.88 14.01 158,021 -0.03(-0.21%)
Apr 18, 2008 14.05 14.15 13.95 14.04 191,635 +0.09(+0.65%)
Apr 17, 2008 13.94 14.00 13.82 13.95 81,570 +0.02(+0.14%)
Apr 16, 2008 13.40 14.00 13.40 13.93 105,133 +0.59(+4.42%)
Apr 15, 2008 13.37 13.54 13.25 13.34 102,630 +0.02(+0.15%)
Apr 14, 2008 13.71 13.98 13.23 13.32 146,478 -0.35(-2.56%)
Apr 11, 2008 13.62 14.00 13.59 13.67 123,954 -0.31(-2.22%)
Apr 10, 2008 13.94 14.06 13.86 13.98 149,353 +0.07(+0.50%)
Apr 09, 2008 14.20 14.20 13.67 13.91 119,532 -0.29(-2.04%)
Apr 08, 2008 14.14 14.30 14.10 14.20 53,805 -0.07(-0.49%)
Apr 07, 2008 14.32 14.50 14.02 14.27 61,957 +0.17(+1.21%)
Apr 04, 2008 13.95 14.30 13.87 14.10 115,426 +0.17(+1.22%)
Apr 03, 2008 13.88 14.01 13.84 13.93 115,205 -0.01(-0.07%)
Apr 02, 2008 13.88 13.99 13.63 13.94 200,557 +0.11(+0.80%)
Apr 01, 2008 13.45 13.93 13.41 13.83 244,342 +0.38(+2.83%)
Mar 31, 2008 13.40 13.50 13.23 13.45 140,023 +0.03(+0.22%)
Mar 28, 2008 13.43 13.50 13.28 13.42 94,285 +0.03(+0.22%)
Mar 27, 2008 13.40 13.61 12.94 13.39 112,523 -0.01(-0.07%)
Mar 26, 2008 13.50 13.50 12.40 13.40 132,209 -0.13(-0.96%)
Mar 25, 2008 13.41 13.56 13.33 13.53 125,832 +0.13(+0.97%)
Mar 24, 2008 13.39 13.42 13.21 13.40 232,379 +0.02(+0.15%)
Mar 21, 2008 13.44 13.47 13.10 13.38 288,690 +0.00(+0.00%)
Mar 20, 2008 13.44 13.47 13.10 13.38 288,690 -0.05(-0.37%)
Mar 19, 2008 13.11 13.54 13.02 13.43 139,980 +0.45(+3.47%)
Mar 18, 2008 12.57 13.04 12.57 12.98 185,329 +0.69(+5.61%)
Mar 17, 2008 12.07 12.43 12.07 12.29 95,709 +0.05(+0.41%)
Mar 14, 2008 12.41 12.55 11.90 12.24 124,377 -0.05(-0.41%)
Mar 13, 2008 11.92 12.36 11.90 12.29 115,962 +0.20(+1.65%)
Mar 12, 2008 12.33 12.41 12.02 12.09 279,355 -0.21(-1.71%)
Mar 11, 2008 11.61 12.38 11.53 12.30 547,271 +0.86(+7.52%)
Mar 10, 2008 12.86 12.86 11.07 11.44 948,490 -1.14(-9.06%)
Mar 07, 2008 12.45 13.00 12.27 12.58 177,242 -0.07(-0.55%)
Mar 06, 2008 13.05 13.25 12.62 12.65 151,652 -0.49(-3.73%)
Mar 05, 2008 13.11 13.25 12.81 13.14 126,480 +0.15(+1.15%)
Mar 04, 2008 12.66 13.00 12.66 12.99 120,929 +0.23(+1.80%)
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.