Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 20.40 20.42 20.08 20.17 17,179,150 -0.07(-0.36%)
May 29, 2008 20.37 20.43 20.14 20.24 15,493,981 -0.07(-0.33%)
May 28, 2008 20.21 20.38 19.67 20.31 19,043,352 +0.19(+0.95%)
May 27, 2008 19.95 20.17 19.86 20.12 16,539,513 +0.16(+0.81%)
May 26, 2008 19.92 20.12 19.72 19.95 0 +0.00(+0.00%)
May 23, 2008 19.92 20.12 19.72 19.95 19,149,934 -0.03(-0.15%)
May 22, 2008 19.76 20.09 19.69 19.98 18,957,368 +0.28(+1.42%)
May 21, 2008 20.13 20.45 19.63 19.70 20,444,460 -0.38(-1.87%)
May 20, 2008 20.42 20.42 19.87 20.08 20,040,728 -0.41(-1.98%)
May 19, 2008 20.23 20.71 20.14 20.48 31,301,744 +0.30(+1.50%)
May 16, 2008 19.95 20.23 19.75 20.18 30,288,180 +0.23(+1.15%)
May 15, 2008 19.06 19.95 19.06 19.95 27,952,328 +0.84(+4.40%)
May 14, 2008 19.17 19.44 19.02 19.11 18,299,916 +0.10(+0.50%)
May 13, 2008 19.26 19.34 18.91 19.02 19,160,652 -0.23(-1.19%)
May 12, 2008 19.27 19.37 18.65 19.24 21,938,430 +0.01(+0.04%)
May 09, 2008 19.54 19.54 19.10 19.24 12,577,896 -0.37(-1.88%)
May 08, 2008 19.44 19.68 19.24 19.61 16,736,423 +0.30(+1.53%)
May 07, 2008 19.99 20.06 19.22 19.31 22,103,142 -0.70(-3.50%)
May 06, 2008 20.01 20.06 19.59 20.01 10,979,700 +0.07(+0.33%)
May 05, 2008 19.89 20.13 19.73 19.95 11,670,828 +0.03(+0.15%)
May 02, 2008 20.12 20.13 19.52 19.92 17,601,672 -0.02(-0.11%)
May 01, 2008 19.84 19.97 19.55 19.94 16,065,240 +0.24(+1.20%)
Apr 30, 2008 19.62 20.07 19.55 19.70 29,794,456 +0.13(+0.68%)
Apr 29, 2008 19.58 19.99 19.27 19.57 50,506,396 +0.63(+3.31%)
Apr 28, 2008 19.12 19.18 18.87 18.94 18,201,352 -0.18(-0.93%)
Apr 25, 2008 18.82 19.13 18.61 19.12 12,398,102 +0.35(+1.89%)
Apr 24, 2008 18.56 18.96 18.23 18.77 17,707,818 +0.22(+1.19%)
Apr 23, 2008 18.81 18.96 18.33 18.54 18,609,640 -0.44(-2.29%)
Apr 22, 2008 19.18 19.33 18.79 18.98 16,306,775 +0.00(+0.00%)
Apr 21, 2008 18.89 19.01 18.66 18.98 12,311,572 +0.02(+0.12%)
Apr 18, 2008 19.02 19.18 18.87 18.96 16,253,325 +0.22(+1.18%)
Apr 17, 2008 18.96 19.17 18.69 18.74 14,936,342 -0.18(-0.94%)
Apr 16, 2008 18.34 18.96 18.33 18.91 13,517,491 +0.77(+4.23%)
Apr 15, 2008 18.51 18.51 18.05 18.15 13,231,042 -0.28(-1.52%)
Apr 14, 2008 18.24 18.63 18.24 18.43 10,612,844 +0.09(+0.48%)
Apr 11, 2008 18.51 18.65 18.26 18.34 11,822,898 -0.38(-2.01%)
Apr 10, 2008 18.68 18.91 18.57 18.71 16,410,861 +0.05(+0.28%)
Apr 09, 2008 19.31 19.36 18.65 18.66 21,362,206 -0.60(-3.10%)
Apr 08, 2008 19.14 19.37 19.10 19.26 20,399,148 +0.21(+1.08%)
Apr 07, 2008 19.03 19.33 18.87 19.05 17,340,786 +0.20(+1.06%)
Apr 04, 2008 18.74 19.03 18.65 18.85 16,204,290 +0.02(+0.12%)
Apr 03, 2008 18.29 18.83 18.27 18.83 15,264,712 +0.39(+2.12%)
Apr 02, 2008 18.57 18.81 18.15 18.44 17,496,722 +0.04(+0.20%)
Apr 01, 2008 18.00 18.44 17.95 18.40 17,258,802 +0.67(+3.79%)
Mar 31, 2008 17.75 17.79 17.45 17.73 11,959,625 -0.06(-0.33%)
Mar 28, 2008 17.89 18.09 17.77 17.79 12,112,307 -0.04(-0.21%)
Mar 27, 2008 17.95 18.20 17.73 17.83 19,448,798 -0.05(-0.29%)
Mar 26, 2008 18.07 18.07 17.56 17.88 21,089,164 -0.66(-3.58%)
Mar 25, 2008 18.12 18.62 18.12 18.54 25,617,492 +0.38(+2.11%)
Mar 24, 2008 17.72 18.26 17.68 18.16 17,428,768 +0.48(+2.71%)
Mar 21, 2008 17.53 17.71 17.31 17.68 15,603,442 +0.00(+0.00%)
Mar 20, 2008 17.53 17.71 17.31 17.68 15,602,357 +0.21(+1.18%)
Mar 19, 2008 17.87 18.18 17.47 17.47 18,668,256 -0.52(-2.87%)
Mar 18, 2008 17.34 17.99 17.34 17.99 21,436,828 +0.86(+5.04%)
Mar 17, 2008 16.74 17.30 16.74 17.13 17,445,934 -0.05(-0.30%)
Mar 14, 2008 17.56 17.59 16.89 17.18 18,773,202 -0.30(-1.69%)
Mar 13, 2008 17.18 17.59 16.86 17.47 19,535,170 +0.13(+0.72%)
Mar 12, 2008 17.57 17.75 17.34 17.35 14,536,647 -0.31(-1.75%)
Mar 11, 2008 17.31 17.66 16.94 17.66 19,722,394 +0.72(+4.27%)
Mar 10, 2008 16.82 17.40 16.82 16.94 22,149,018 +0.10(+0.57%)
Mar 07, 2008 16.91 17.09 16.69 16.84 21,058,290 -0.24(-1.42%)
Mar 06, 2008 17.33 17.41 17.03 17.08 15,293,552 -0.24(-1.36%)
Mar 05, 2008 17.16 17.60 17.11 17.32 17,811,612 +0.27(+1.60%)
Mar 04, 2008 16.92 17.11 16.71 17.05 16,747,230 -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.