Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 17.77 17.77 17.05 17.21 3,014,931 -0.29(-1.68%)
May 29, 2008 17.47 17.83 17.16 17.51 3,977,338 +0.04(+0.24%)
May 28, 2008 17.50 17.75 17.11 17.47 3,922,545 +0.11(+0.63%)
May 27, 2008 17.21 17.79 16.98 17.36 6,205,009 +0.13(+0.78%)
May 26, 2008 18.16 18.16 17.15 17.22 0 +0.00(+0.00%)
May 23, 2008 18.16 18.16 17.15 17.22 5,187,525 -0.84(-4.65%)
May 22, 2008 18.47 18.70 17.79 18.06 5,943,376 -0.17(-0.92%)
May 21, 2008 19.34 19.48 18.05 18.23 7,776,994 -1.20(-6.18%)
May 20, 2008 20.14 20.47 19.28 19.43 7,080,740 -1.12(-5.47%)
May 19, 2008 21.46 21.55 20.24 20.55 6,150,564 -0.91(-4.22%)
May 16, 2008 22.19 22.24 21.01 21.46 5,723,474 -0.39(-1.77%)
May 15, 2008 20.67 22.03 20.44 21.85 5,601,667 +1.32(+6.42%)
May 14, 2008 20.14 20.92 20.14 20.53 5,143,499 +0.34(+1.66%)
May 13, 2008 20.61 20.61 19.81 20.19 3,454,890 -0.18(-0.91%)
May 12, 2008 19.96 20.47 19.74 20.38 3,258,128 +0.46(+2.32%)
May 09, 2008 20.11 20.62 19.67 19.92 2,324,049 -0.26(-1.29%)
May 08, 2008 20.62 20.83 19.82 20.18 4,320,889 -0.49(-2.35%)
May 07, 2008 21.20 21.71 20.54 20.66 4,514,278 -0.69(-3.22%)
May 06, 2008 20.40 21.43 20.10 21.35 5,450,492 +0.31(+1.48%)
May 05, 2008 20.29 21.17 20.03 21.04 6,226,887 +0.86(+4.24%)
May 02, 2008 20.42 20.66 19.83 20.19 4,010,130 +0.13(+0.63%)
May 01, 2008 18.89 20.47 18.57 20.06 6,511,824 +1.18(+6.22%)
Apr 30, 2008 20.05 20.13 18.84 18.88 4,088,738 -1.10(-5.50%)
Apr 29, 2008 19.71 20.17 19.26 19.98 3,689,938 +0.08(+0.38%)
Apr 28, 2008 20.19 20.27 19.31 19.91 4,803,351 -0.21(-1.04%)
Apr 25, 2008 19.91 20.23 19.15 20.12 3,324,713 +0.35(+1.78%)
Apr 24, 2008 19.02 20.12 18.46 19.77 6,478,463 +0.93(+4.95%)
Apr 23, 2008 20.05 20.05 18.73 18.83 5,396,580 -0.93(-4.71%)
Apr 22, 2008 20.37 20.56 19.69 19.77 3,719,980 -0.71(-3.48%)
Apr 21, 2008 20.50 20.66 19.89 20.48 4,124,672 -0.09(-0.45%)
Apr 18, 2008 20.76 21.30 20.08 20.57 5,313,101 +0.24(+1.16%)
Apr 17, 2008 20.34 20.49 19.67 20.34 4,476,670 -0.15(-0.74%)
Apr 16, 2008 19.56 20.64 19.14 20.49 5,739,608 +1.27(+6.59%)
Apr 15, 2008 19.37 19.72 18.61 19.22 5,084,955 +0.07(+0.35%)
Apr 14, 2008 19.83 19.98 18.90 19.15 5,729,504 -0.89(-4.44%)
Apr 11, 2008 20.45 20.77 19.85 20.04 5,536,724 -0.70(-3.40%)
Apr 10, 2008 20.53 21.43 20.42 20.75 5,476,700 +0.17(+0.82%)
Apr 09, 2008 22.01 22.07 20.47 20.58 7,004,529 -1.25(-5.73%)
Apr 08, 2008 22.82 22.82 21.25 21.83 7,003,766 -1.12(-4.86%)
Apr 07, 2008 22.90 23.92 22.75 22.95 5,550,778 +0.18(+0.77%)
Apr 04, 2008 23.96 24.11 22.64 22.77 8,580,321 -1.16(-4.84%)
Apr 03, 2008 23.32 24.16 22.76 23.93 6,178,567 +0.43(+1.82%)
Apr 02, 2008 22.44 24.28 22.24 23.50 12,136,666 +0.90(+3.97%)
Apr 01, 2008 21.55 22.77 21.02 22.60 10,374,016 +1.85(+8.90%)
Mar 31, 2008 20.55 21.58 20.14 20.76 8,218,923 +0.16(+0.77%)
Mar 28, 2008 20.41 21.06 20.16 20.60 8,705,907 -1.05(-4.85%)
Mar 27, 2008 21.69 22.72 21.31 21.65 7,921,091 +0.21(+0.98%)
Mar 26, 2008 22.47 22.78 21.28 21.44 8,078,279 -1.27(-5.58%)
Mar 25, 2008 23.00 23.20 22.09 22.70 7,895,063 -0.34(-1.46%)
Mar 24, 2008 21.54 23.79 21.54 23.04 9,627,204 +1.84(+8.67%)
Mar 21, 2008 19.36 21.56 19.21 21.20 8,106,212 +0.00(+0.00%)
Mar 20, 2008 19.36 21.56 19.21 21.20 8,105,616 +1.86(+9.64%)
Mar 19, 2008 19.50 20.46 19.20 19.34 5,607,755 -0.02(-0.09%)
Mar 18, 2008 18.46 19.77 18.13 19.35 9,989,949 +1.73(+9.81%)
Mar 17, 2008 18.05 19.13 16.47 17.63 14,526,023 -1.85(-9.48%)
Mar 14, 2008 20.75 20.81 18.66 19.47 7,623,253 -0.95(-4.64%)
Mar 13, 2008 18.87 20.60 18.54 20.42 9,368,563 +1.06(+5.46%)
Mar 12, 2008 20.45 20.69 19.26 19.36 6,231,567 -1.02(-4.98%)
Mar 11, 2008 18.97 20.47 18.61 20.38 8,960,047 +2.32(+12.88%)
Mar 10, 2008 18.63 19.13 17.73 18.05 6,844,569 -0.55(-2.93%)
Mar 07, 2008 18.04 18.97 17.64 18.60 7,452,305 +0.09(+0.50%)
Mar 06, 2008 19.26 19.28 18.14 18.51 6,811,922 -0.85(-4.38%)
Mar 05, 2008 19.14 19.87 18.98 19.35 7,085,569 +0.19(+1.01%)
Mar 04, 2008 18.29 19.31 18.05 19.16 7,185,960 +0.65(+3.54%)
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.