Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 19.07 19.67 19.07 19.42 2,208,020 +0.11(+0.57%)
Jun 27, 2008 19.84 20.09 18.94 19.31 10,325,083 -0.44(-2.23%)
Jun 26, 2008 18.93 20.00 18.93 19.75 1,967,379 +0.11(+0.56%)
Jun 25, 2008 19.56 20.00 19.13 19.64 1,885,460 -0.08(-0.41%)
Jun 24, 2008 18.89 19.89 18.89 19.72 4,552,412 +1.03(+5.51%)
Jun 23, 2008 18.35 18.69 18.13 18.69 1,339,108 +0.51(+2.81%)
Jun 20, 2008 18.05 18.52 17.96 18.18 1,649,156 +0.03(+0.17%)
Jun 19, 2008 18.15 18.57 18.02 18.15 1,800,753 +0.02(+0.11%)
Jun 18, 2008 17.93 18.24 17.78 18.13 1,581,553 +0.12(+0.67%)
Jun 17, 2008 17.39 18.01 17.39 18.01 1,402,936 +0.53(+3.03%)
Jun 16, 2008 17.13 17.98 17.13 17.48 1,422,708 +0.25(+1.45%)
Jun 13, 2008 16.85 17.35 16.77 17.23 1,414,734 +0.34(+2.01%)
Jun 12, 2008 17.19 17.22 16.74 16.89 1,022,994 -0.40(-2.31%)
Jun 11, 2008 17.02 17.41 16.97 17.29 1,080,222 +0.19(+1.11%)
Jun 10, 2008 17.06 17.92 16.72 17.10 1,454,048 -0.60(-3.39%)
Jun 09, 2008 17.68 18.00 17.48 17.70 1,131,955 +0.18(+1.03%)
Jun 06, 2008 17.64 17.78 17.41 17.52 1,326,811 -0.07(-0.40%)
Jun 05, 2008 16.89 17.65 16.64 17.59 1,556,474 +0.79(+4.70%)
Jun 04, 2008 16.80 17.18 16.74 16.80 1,102,997 -0.17(-1.00%)
Jun 03, 2008 16.92 17.23 16.74 16.97 1,486,668 +0.07(+0.41%)
Jun 02, 2008 17.26 17.45 16.78 16.90 1,143,965 -0.36(-2.09%)
May 30, 2008 16.78 17.26 16.53 17.26 1,055,281 +0.71(+4.29%)
May 29, 2008 16.89 17.19 16.55 16.55 1,020,882 -0.39(-2.30%)
May 28, 2008 16.63 17.05 16.43 16.94 938,040 +0.27(+1.62%)
May 27, 2008 16.77 16.99 16.63 16.67 630,098 -0.10(-0.60%)
May 26, 2008 17.04 17.22 16.35 16.77 0 +0.00(+0.00%)
May 23, 2008 17.04 17.22 16.35 16.77 1,369,877 -0.13(-0.77%)
May 22, 2008 17.00 17.27 16.89 16.90 1,074,861 -0.05(-0.29%)
May 21, 2008 17.33 17.53 16.93 16.95 2,211,954 +0.17(+1.01%)
May 20, 2008 16.85 16.94 16.45 16.78 999,515 +0.15(+0.90%)
May 19, 2008 16.44 16.98 16.20 16.63 1,873,287 +0.38(+2.34%)
May 16, 2008 16.10 16.25 15.80 16.25 2,553,843 +0.15(+0.93%)
May 15, 2008 16.00 16.10 15.65 16.10 1,489,616 +0.27(+1.71%)
May 14, 2008 16.24 16.35 15.81 15.83 1,277,660 -0.41(-2.52%)
May 13, 2008 15.45 16.28 15.45 16.24 1,842,421 +0.54(+3.44%)
May 12, 2008 15.57 15.75 15.37 15.70 1,671,668 -0.06(-0.38%)
May 09, 2008 15.27 15.97 15.27 15.76 3,838,913 +0.48(+3.14%)
May 08, 2008 14.99 15.28 14.50 15.28 2,359,593 +0.77(+5.31%)
May 07, 2008 14.97 15.00 14.42 14.51 796,660 -0.37(-2.49%)
May 06, 2008 14.17 14.89 14.16 14.88 1,219,721 +0.78(+5.53%)
May 05, 2008 13.82 14.10 13.73 14.10 649,201 +0.35(+2.55%)
May 02, 2008 13.48 13.85 13.25 13.75 963,164 +0.39(+2.92%)
May 01, 2008 13.51 13.75 13.10 13.36 1,104,383 -0.34(-2.48%)
Apr 30, 2008 13.66 13.75 13.23 13.70 1,237,621 +0.00(+0.00%)
Apr 29, 2008 14.28 14.29 13.70 13.70 712,434 -0.79(-5.45%)
Apr 28, 2008 14.93 14.93 14.17 14.49 733,441 -0.35(-2.36%)
Apr 25, 2008 14.39 14.85 14.34 14.84 700,733 +0.45(+3.13%)
Apr 24, 2008 14.71 14.75 14.18 14.39 636,371 -0.33(-2.24%)
Apr 23, 2008 15.00 15.03 14.56 14.72 604,665 -0.36(-2.39%)
Apr 22, 2008 15.55 15.58 14.92 15.08 1,182,432 -0.58(-3.70%)
Apr 21, 2008 15.64 15.90 15.39 15.66 1,015,942 +0.06(+0.38%)
Apr 18, 2008 15.09 15.72 15.04 15.60 769,794 +0.48(+3.17%)
Apr 17, 2008 15.19 15.33 15.09 15.12 795,235 -0.21(-1.37%)
Apr 16, 2008 14.90 15.41 14.88 15.33 864,154 +0.51(+3.44%)
Apr 15, 2008 15.01 15.01 14.63 14.82 1,009,711 +0.01(+0.07%)
Apr 14, 2008 14.95 15.01 14.70 14.81 611,809 +0.01(+0.07%)
Apr 11, 2008 14.99 15.11 14.80 14.80 699,277 -0.27(-1.79%)
Apr 10, 2008 14.63 15.16 14.60 15.07 1,824,184 +0.41(+2.80%)
Apr 09, 2008 14.36 14.72 14.29 14.66 1,685,030 +0.42(+2.95%)
Apr 08, 2008 14.00 14.51 13.99 14.24 772,000 +0.22(+1.57%)
Apr 07, 2008 14.47 14.54 13.95 14.02 1,037,900 -0.18(-1.27%)
Apr 04, 2008 13.72 14.23 13.64 14.20 1,841,350 +0.55(+4.03%)
Apr 03, 2008 13.62 13.73 13.41 13.65 1,018,113 -0.10(-0.73%)
Apr 02, 2008 13.45 13.75 13.38 13.75 556,900 +0.25(+1.85%)
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.