Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 24.66 24.87 24.33 24.59 708,234 -0.06(-0.23%)
May 29, 2008 24.27 25.04 23.95 24.64 774,349 +0.56(+2.32%)
May 28, 2008 23.95 24.46 23.78 24.08 593,873 +0.18(+0.74%)
May 27, 2008 23.56 24.04 23.51 23.91 415,168 +0.42(+1.78%)
May 26, 2008 23.75 24.06 23.25 23.49 482,668 +0.00(+0.00%)
May 23, 2008 23.75 24.06 23.25 23.49 482,668 -0.42(-1.75%)
May 22, 2008 23.12 24.05 23.06 23.91 778,978 +0.92(+4.00%)
May 21, 2008 23.16 23.68 22.91 22.99 760,710 -0.22(-0.96%)
May 20, 2008 22.85 23.22 22.73 23.21 760,787 +0.21(+0.93%)
May 19, 2008 23.23 23.81 22.93 23.00 856,806 -0.37(-1.59%)
May 16, 2008 23.77 23.81 23.11 23.37 665,402 -0.25(-1.06%)
May 15, 2008 23.17 23.99 23.16 23.62 1,214,933 +0.53(+2.30%)
May 14, 2008 22.32 23.53 22.25 23.09 1,335,235 +0.76(+3.42%)
May 13, 2008 22.03 22.33 21.85 22.33 337,533 +0.36(+1.65%)
May 12, 2008 21.68 22.09 21.43 21.96 362,222 +0.34(+1.59%)
May 09, 2008 21.53 22.15 21.39 21.62 424,046 -0.20(-0.94%)
May 08, 2008 21.41 22.12 21.41 21.82 562,751 +0.46(+2.18%)
May 07, 2008 21.39 21.76 21.11 21.36 1,388,355 -0.18(-0.82%)
May 06, 2008 21.76 21.89 21.22 21.54 1,073,833 -0.40(-1.82%)
May 05, 2008 22.36 22.78 21.89 21.94 799,796 -0.60(-2.68%)
May 02, 2008 22.71 23.25 22.19 22.54 2,067,471 -0.85(-3.62%)
May 01, 2008 21.88 23.59 21.20 23.39 3,425,558 +3.74(+19.02%)
Apr 30, 2008 19.98 20.21 19.44 19.65 514,497 -0.39(-1.95%)
Apr 29, 2008 20.28 20.39 19.88 20.04 427,464 -0.22(-1.10%)
Apr 28, 2008 20.08 20.28 19.69 20.26 486,437 +0.12(+0.60%)
Apr 25, 2008 19.95 20.21 19.55 20.14 330,224 +0.25(+1.26%)
Apr 24, 2008 19.64 20.13 19.32 19.89 356,751 +0.23(+1.18%)
Apr 23, 2008 19.91 19.95 19.49 19.66 500,967 -0.13(-0.66%)
Apr 22, 2008 20.01 20.17 19.54 19.79 691,804 +0.27(+1.38%)
Apr 21, 2008 19.22 19.56 19.08 19.52 310,990 +0.10(+0.53%)
Apr 18, 2008 19.32 19.49 19.16 19.42 481,681 +0.43(+2.25%)
Apr 17, 2008 19.04 19.07 18.75 18.99 267,344 -0.12(-0.63%)
Apr 16, 2008 18.65 19.19 18.51 19.11 349,781 +0.61(+3.32%)
Apr 15, 2008 17.95 18.54 17.95 18.50 299,603 +0.63(+3.54%)
Apr 14, 2008 17.79 18.14 17.61 17.86 269,721 +0.04(+0.21%)
Apr 11, 2008 18.14 18.23 17.71 17.83 530,183 -0.57(-3.08%)
Apr 10, 2008 18.50 18.55 18.08 18.39 227,757 -0.06(-0.30%)
Apr 09, 2008 18.59 18.70 18.19 18.45 331,036 -0.19(-1.00%)
Apr 08, 2008 18.41 18.69 18.17 18.64 245,895 +0.11(+0.60%)
Apr 07, 2008 18.67 19.05 17.95 18.52 187,337 -0.09(-0.50%)
Apr 04, 2008 18.59 18.81 18.16 18.62 257,413 +0.10(+0.55%)
Apr 03, 2008 18.52 18.68 18.27 18.51 253,635 -0.20(-1.04%)
Apr 02, 2008 18.64 18.73 18.38 18.71 371,819 +0.03(+0.15%)
Apr 01, 2008 18.04 18.68 17.99 18.68 447,677 +0.54(+2.97%)
Mar 31, 2008 18.40 18.53 18.06 18.14 378,795 -0.31(-1.66%)
Mar 28, 2008 18.76 18.89 18.21 18.45 1,451,558 +0.07(+0.35%)
Mar 27, 2008 18.29 18.92 18.08 18.38 1,032,232 +0.34(+1.91%)
Mar 26, 2008 17.80 18.16 17.76 18.04 336,861 +0.01(+0.05%)
Mar 25, 2008 18.07 18.24 17.66 18.03 382,668 -0.01(-0.05%)
Mar 24, 2008 17.18 18.41 17.18 18.04 598,525 +0.86(+5.04%)
Mar 21, 2008 17.01 17.18 16.51 17.18 1,218,375 +0.00(+0.00%)
Mar 20, 2008 17.01 17.18 16.51 17.18 1,218,375 +0.34(+2.04%)
Mar 19, 2008 17.47 17.84 16.82 16.83 583,029 -0.60(-3.42%)
Mar 18, 2008 16.84 17.52 16.46 17.43 562,923 +0.97(+5.88%)
Mar 17, 2008 16.31 16.98 16.30 16.46 524,080 -0.35(-2.10%)
Mar 14, 2008 17.38 17.42 16.59 16.81 498,153 -0.46(-2.64%)
Mar 13, 2008 16.39 17.54 16.23 17.27 571,517 +0.65(+3.92%)
Mar 12, 2008 16.63 17.19 16.55 16.62 459,146 +0.06(+0.34%)
Mar 11, 2008 16.23 16.64 16.10 16.56 653,368 +0.78(+4.95%)
Mar 10, 2008 16.20 16.20 15.74 15.78 375,859 -0.33(-2.02%)
Mar 07, 2008 16.14 16.39 15.79 16.11 952,658 -0.24(-1.48%)
Mar 06, 2008 16.91 17.18 16.34 16.35 488,679 -0.62(-3.67%)
Mar 05, 2008 17.39 17.39 16.93 16.97 422,973 -0.30(-1.72%)
Mar 04, 2008 17.30 17.40 16.94 17.27 315,007 -0.15(-0.85%)
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.