Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.52 19.54 19.21 19.30 17,953,148 -0.07(-0.36%)
May 29, 2008 19.50 19.54 19.27 19.37 16,192,054 -0.06(-0.33%)
May 28, 2008 19.34 19.50 18.82 19.43 19,901,340 +0.18(+0.95%)
May 27, 2008 19.09 19.30 19.00 19.25 17,284,692 +0.16(+0.81%)
May 26, 2008 19.06 19.25 18.87 19.09 0 +0.00(+0.00%)
May 23, 2008 19.06 19.25 18.87 19.09 20,012,726 -0.03(-0.15%)
May 22, 2008 18.91 19.22 18.85 19.12 19,811,482 +0.27(+1.42%)
May 21, 2008 19.26 19.57 18.78 18.85 21,365,574 -0.36(-1.87%)
May 20, 2008 19.54 19.54 19.02 19.21 20,943,654 -0.39(-1.98%)
May 19, 2008 19.35 19.81 19.27 19.60 32,712,028 +0.29(+1.50%)
May 16, 2008 19.09 19.35 18.90 19.31 31,652,798 +0.22(+1.15%)
May 15, 2008 18.24 19.09 18.24 19.09 29,211,704 +0.80(+4.40%)
May 14, 2008 18.34 18.61 18.20 18.29 19,124,410 +0.09(+0.50%)
May 13, 2008 18.43 18.51 18.09 18.20 20,023,926 -0.22(-1.19%)
May 12, 2008 18.44 18.54 17.85 18.42 22,926,854 +0.01(+0.04%)
May 09, 2008 18.70 18.70 18.27 18.41 13,144,587 -0.35(-1.88%)
May 08, 2008 18.60 18.83 18.42 18.76 17,490,474 +0.28(+1.53%)
May 07, 2008 19.13 19.19 18.39 18.48 23,098,988 -0.67(-3.50%)
May 06, 2008 19.15 19.19 18.75 19.15 11,474,385 +0.06(+0.33%)
May 05, 2008 19.04 19.26 18.88 19.09 12,196,651 +0.03(+0.15%)
May 02, 2008 19.26 19.26 18.68 19.06 18,394,706 -0.02(-0.11%)
May 01, 2008 18.98 19.11 18.70 19.08 16,789,052 +0.23(+1.20%)
Apr 30, 2008 18.78 19.21 18.71 18.85 31,136,830 +0.13(+0.68%)
Apr 29, 2008 18.73 19.13 18.44 18.73 52,781,936 +0.60(+3.31%)
Apr 28, 2008 18.30 18.35 18.06 18.13 19,021,404 -0.17(-0.93%)
Apr 25, 2008 18.01 18.30 17.81 18.30 12,956,693 +0.34(+1.89%)
Apr 24, 2008 17.76 18.15 17.44 17.96 18,505,634 +0.21(+1.19%)
Apr 23, 2008 18.00 18.14 17.54 17.74 19,448,088 -0.42(-2.29%)
Apr 22, 2008 18.35 18.49 17.98 18.16 17,041,468 +0.00(+0.00%)
Apr 21, 2008 18.08 18.19 17.86 18.16 12,866,263 +0.02(+0.12%)
Apr 18, 2008 18.20 18.35 18.06 18.14 16,985,610 +0.21(+1.18%)
Apr 17, 2008 18.14 18.34 17.89 17.93 15,609,291 -0.17(-0.94%)
Apr 16, 2008 17.55 18.15 17.54 18.10 14,126,515 +0.73(+4.23%)
Apr 15, 2008 17.71 17.71 17.27 17.36 13,827,159 -0.27(-1.52%)
Apr 14, 2008 17.46 17.83 17.46 17.63 11,091,000 +0.08(+0.48%)
Apr 11, 2008 17.71 17.85 17.47 17.55 12,355,572 -0.36(-2.01%)
Apr 10, 2008 17.87 18.09 17.77 17.91 17,150,244 +0.05(+0.28%)
Apr 09, 2008 18.48 18.53 17.85 17.86 22,324,670 -0.57(-3.10%)
Apr 08, 2008 18.32 18.54 18.28 18.43 21,318,222 +0.20(+1.08%)
Apr 07, 2008 18.21 18.50 18.06 18.23 18,122,066 +0.19(+1.06%)
Apr 04, 2008 17.94 18.21 17.84 18.04 16,934,366 +0.02(+0.12%)
Apr 03, 2008 17.50 18.02 17.48 18.02 15,952,455 +0.37(+2.12%)
Apr 02, 2008 17.77 18.00 17.36 17.65 18,285,028 +0.04(+0.20%)
Apr 01, 2008 17.22 17.65 17.17 17.61 18,036,388 +0.64(+3.79%)
Mar 31, 2008 16.98 17.02 16.69 16.97 12,498,460 -0.06(-0.33%)
Mar 28, 2008 17.12 17.31 17.00 17.02 12,658,020 -0.04(-0.21%)
Mar 27, 2008 17.17 17.41 16.97 17.06 20,325,054 -0.05(-0.29%)
Mar 26, 2008 17.29 17.29 16.80 17.11 22,039,326 -0.64(-3.58%)
Mar 25, 2008 17.34 17.82 17.34 17.74 26,771,674 +0.37(+2.11%)
Mar 24, 2008 16.95 17.47 16.92 17.38 18,214,012 +0.46(+2.71%)
Mar 21, 2008 16.77 16.95 16.57 16.92 16,306,447 +0.00(+0.00%)
Mar 20, 2008 16.77 16.95 16.57 16.92 16,305,313 +0.20(+1.18%)
Mar 19, 2008 17.10 17.40 16.71 16.72 19,509,344 -0.49(-2.87%)
Mar 18, 2008 16.59 17.22 16.59 17.22 22,402,654 +0.83(+5.04%)
Mar 17, 2008 16.02 16.55 16.02 16.39 18,231,952 -0.05(-0.30%)
Mar 14, 2008 16.81 16.83 16.16 16.44 19,619,020 -0.28(-1.69%)
Mar 13, 2008 16.44 16.83 16.13 16.72 20,415,316 +0.12(+0.72%)
Mar 12, 2008 16.81 16.98 16.59 16.60 15,191,588 -0.30(-1.75%)
Mar 11, 2008 16.57 16.90 16.21 16.90 20,610,976 +0.69(+4.27%)
Mar 10, 2008 16.09 16.65 16.09 16.21 23,146,932 +0.09(+0.57%)
Mar 07, 2008 16.18 16.36 15.97 16.11 22,007,062 -0.23(-1.42%)
Mar 06, 2008 16.58 16.66 16.30 16.35 15,982,596 -0.23(-1.36%)
Mar 05, 2008 16.42 16.84 16.38 16.57 18,614,106 +0.26(+1.60%)
Mar 04, 2008 16.19 16.37 15.99 16.31 17,501,768 -0.04(-0.22%)
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.