Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 13.75 14.14 13.30 13.55 635,051 -0.20(-1.45%)
Jun 27, 2008 13.63 14.03 12.98 13.75 905,415 +0.14(+1.03%)
Jun 26, 2008 14.11 14.32 13.38 13.61 543,777 -0.94(-6.46%)
Jun 25, 2008 14.56 15.29 14.17 14.55 788,924 +0.16(+1.11%)
Jun 24, 2008 14.44 14.89 13.82 14.39 507,666 -0.18(-1.24%)
Jun 23, 2008 14.84 14.87 14.40 14.57 446,994 -0.13(-0.88%)
Jun 20, 2008 15.12 15.29 14.42 14.70 962,174 -0.53(-3.48%)
Jun 19, 2008 14.81 15.40 14.67 15.23 431,964 +0.40(+2.70%)
Jun 18, 2008 15.33 15.61 14.61 14.83 505,166 -0.72(-4.63%)
Jun 17, 2008 16.05 16.10 15.43 15.55 286,111 -0.41(-2.57%)
Jun 16, 2008 15.40 16.15 15.40 15.96 452,246 +0.27(+1.72%)
Jun 13, 2008 15.05 15.69 14.71 15.69 551,154 +0.89(+6.01%)
Jun 12, 2008 14.79 15.80 14.61 14.80 723,059 +0.32(+2.21%)
Jun 11, 2008 15.33 15.53 14.43 14.48 790,794 -0.92(-5.97%)
Jun 10, 2008 15.07 15.55 14.85 15.40 628,391 +0.27(+1.78%)
Jun 09, 2008 15.70 15.79 14.91 15.13 478,943 -0.37(-2.39%)
Jun 06, 2008 16.70 16.76 15.47 15.50 707,542 -1.59(-9.30%)
Jun 05, 2008 16.75 17.60 16.74 17.09 625,149 +0.34(+2.03%)
Jun 04, 2008 16.66 17.25 16.16 16.75 616,309 +0.06(+0.36%)
Jun 03, 2008 16.40 16.74 16.17 16.69 563,875 +0.49(+3.02%)
Jun 02, 2008 16.75 16.81 15.54 16.20 646,772 -0.69(-4.09%)
May 30, 2008 16.71 17.07 16.37 16.89 743,131 +0.23(+1.38%)
May 29, 2008 16.13 16.79 15.97 16.66 734,634 +0.54(+3.35%)
May 28, 2008 16.17 16.57 15.80 16.12 622,113 +0.17(+1.07%)
May 27, 2008 15.24 15.95 15.16 15.95 536,816 +0.82(+5.42%)
May 26, 2008 15.85 15.91 15.06 15.13 0 +0.00(+0.00%)
May 23, 2008 15.85 15.91 15.06 15.13 507,910 -0.85(-5.32%)
May 22, 2008 15.27 16.03 14.94 15.98 1,476,058 +0.71(+4.65%)
May 21, 2008 14.36 15.48 14.13 15.27 1,762,168 +0.01(+0.07%)
May 20, 2008 15.50 15.50 14.90 15.26 827,676 -0.39(-2.49%)
May 19, 2008 16.13 16.52 15.50 15.65 537,718 -0.45(-2.80%)
May 16, 2008 16.53 17.04 15.70 16.10 433,476 -0.28(-1.71%)
May 15, 2008 16.25 16.42 15.80 16.38 449,460 +0.04(+0.24%)
May 14, 2008 16.20 16.67 16.11 16.34 393,500 +0.21(+1.30%)
May 13, 2008 15.94 16.42 15.81 16.13 549,783 +0.18(+1.13%)
May 12, 2008 15.10 15.99 14.90 15.95 488,217 +0.85(+5.63%)
May 09, 2008 15.00 15.46 14.90 15.10 246,907 +0.04(+0.27%)
May 08, 2008 15.69 15.69 14.80 15.06 698,363 -0.60(-3.83%)
May 07, 2008 16.66 16.88 15.64 15.66 779,561 -1.08(-6.45%)
May 06, 2008 16.95 17.08 16.69 16.74 548,632 -0.26(-1.53%)
May 05, 2008 17.02 17.33 16.75 17.00 390,139 -0.04(-0.23%)
May 02, 2008 17.42 17.65 16.94 17.04 589,930 -0.38(-2.18%)
May 01, 2008 16.78 17.64 16.67 17.42 642,437 +0.74(+4.44%)
Apr 30, 2008 16.58 17.42 16.36 16.68 833,410 +0.28(+1.71%)
Apr 29, 2008 16.12 16.51 15.97 16.40 736,810 +0.15(+0.92%)
Apr 28, 2008 15.51 16.66 15.35 16.25 680,132 +0.75(+4.84%)
Apr 25, 2008 14.79 15.51 14.30 15.50 703,208 +0.82(+5.59%)
Apr 24, 2008 14.46 15.08 14.07 14.68 1,089,086 +0.31(+2.19%)
Apr 23, 2008 14.45 14.59 13.86 14.37 395,600 +0.04(+0.24%)
Apr 22, 2008 15.23 15.23 14.19 14.33 406,980 -0.98(-6.40%)
Apr 21, 2008 15.72 15.72 15.12 15.31 475,649 -0.51(-3.22%)
Apr 18, 2008 15.28 15.94 15.08 15.82 527,846 +0.77(+5.12%)
Apr 17, 2008 15.10 15.17 14.69 15.05 395,473 -0.09(-0.59%)
Apr 16, 2008 14.54 15.15 14.48 15.14 425,995 +0.84(+5.87%)
Apr 15, 2008 14.41 14.48 14.02 14.30 383,038 -0.17(-1.17%)
Apr 14, 2008 14.97 15.09 14.33 14.47 557,509 -0.50(-3.34%)
Apr 11, 2008 16.54 16.54 14.86 14.97 522,214 -0.88(-5.55%)
Apr 10, 2008 15.66 16.24 15.46 15.85 473,566 +0.41(+2.66%)
Apr 09, 2008 16.56 16.75 15.37 15.44 553,954 -1.03(-6.25%)
Apr 08, 2008 16.25 16.48 16.06 16.47 636,972 +0.07(+0.43%)
Apr 07, 2008 16.50 16.69 16.17 16.40 519,824 +0.04(+0.24%)
Apr 04, 2008 16.48 16.60 16.04 16.36 691,997 -0.05(-0.30%)
Apr 03, 2008 16.16 16.50 15.98 16.41 519,712 +0.07(+0.43%)
Apr 02, 2008 15.93 16.91 15.93 16.34 914,269 +0.13(+0.80%)
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.