Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.89 20.24 19.84 19.96 77,884,616 +0.26(+1.30%)
May 29, 2008 19.29 20.10 19.19 19.71 108,757,680 +0.77(+4.06%)
May 28, 2008 18.56 18.94 18.39 18.94 57,320,028 +0.74(+4.04%)
May 27, 2008 17.78 18.23 17.19 18.20 67,893,304 +0.55(+3.13%)
May 26, 2008 17.53 17.87 17.37 17.65 0 +0.00(+0.00%)
May 23, 2008 17.53 17.87 17.37 17.65 45,637,792 -0.22(-1.24%)
May 22, 2008 18.63 18.63 17.61 17.87 92,235,528 -0.82(-4.38%)
May 21, 2008 19.11 19.29 18.61 18.69 45,196,372 -0.44(-2.28%)
May 20, 2008 19.16 19.38 18.94 19.13 44,016,380 -0.13(-0.70%)
May 19, 2008 19.02 19.59 18.99 19.26 49,339,708 +0.22(+1.15%)
May 16, 2008 19.12 19.15 18.79 19.04 36,774,084 +0.03(+0.15%)
May 15, 2008 19.08 19.17 18.75 19.01 39,678,088 +0.00(+0.02%)
May 14, 2008 19.26 19.50 18.83 19.01 55,538,784 -0.03(-0.18%)
May 13, 2008 18.92 19.30 18.68 19.04 57,587,692 +0.11(+0.59%)
May 12, 2008 19.34 19.53 18.05 18.93 159,517,136 -0.22(-1.16%)
May 09, 2008 19.84 20.04 19.08 19.16 101,796,160 -1.03(-5.09%)
May 08, 2008 20.69 20.75 19.87 20.18 100,404,088 -0.28(-1.36%)
May 07, 2008 20.54 20.77 20.26 20.46 108,585,480 +0.22(+1.11%)
May 06, 2008 19.76 20.38 19.59 20.23 82,046,608 +0.57(+2.90%)
May 05, 2008 19.15 19.77 18.68 19.66 75,970,376 +0.53(+2.79%)
May 02, 2008 20.18 20.23 18.73 19.13 147,689,264 -0.61(-3.10%)
May 01, 2008 19.51 20.26 19.40 19.74 125,786,168 +0.45(+2.34%)
Apr 30, 2008 18.82 19.61 18.74 19.29 159,466,640 +0.59(+3.18%)
Apr 29, 2008 17.14 18.70 16.41 18.70 213,259,088 +1.21(+6.94%)
Apr 28, 2008 17.68 17.87 17.32 17.48 142,034,512 +0.12(+0.71%)
Apr 25, 2008 17.57 17.59 17.09 17.36 109,542,136 +0.65(+3.87%)
Apr 24, 2008 16.46 16.87 16.19 16.71 41,871,028 +0.55(+3.39%)
Apr 23, 2008 16.40 16.58 16.15 16.17 40,364,560 -0.08(-0.50%)
Apr 22, 2008 16.63 16.74 16.18 16.25 51,219,240 -0.16(-0.97%)
Apr 21, 2008 16.06 16.76 15.92 16.41 63,661,892 +0.46(+2.85%)
Apr 18, 2008 15.72 16.29 15.53 15.95 112,574,424 +0.45(+2.92%)
Apr 17, 2008 15.32 15.66 15.26 15.50 24,288,172 +0.21(+1.36%)
Apr 16, 2008 14.92 15.48 14.92 15.29 27,187,716 +0.41(+2.78%)
Apr 15, 2008 15.32 15.38 14.80 14.88 25,832,544 -0.31(-2.02%)
Apr 14, 2008 15.42 15.54 15.15 15.18 30,759,750 -0.10(-0.65%)
Apr 11, 2008 15.08 15.44 15.08 15.28 28,573,240 +0.00(+0.00%)
Apr 10, 2008 15.29 15.43 15.05 15.28 24,194,646 +0.07(+0.49%)
Apr 09, 2008 15.82 15.89 15.17 15.21 52,266,788 -0.53(-3.38%)
Apr 08, 2008 15.00 15.78 14.98 15.74 58,328,936 +0.71(+4.69%)
Apr 07, 2008 15.05 15.21 14.80 15.04 30,612,674 +0.13(+0.87%)
Apr 04, 2008 15.00 15.10 14.74 14.91 39,358,212 -0.24(-1.56%)
Apr 03, 2008 14.32 15.32 14.29 15.14 109,014,264 +0.74(+5.10%)
Apr 02, 2008 14.27 14.41 13.99 14.41 47,410,264 +0.16(+1.15%)
Apr 01, 2008 14.58 14.72 13.94 14.24 65,341,876 -0.17(-1.20%)
Mar 31, 2008 14.47 14.68 14.34 14.42 23,961,830 -0.09(-0.64%)
Mar 28, 2008 14.65 14.67 14.37 14.51 26,698,798 -0.03(-0.24%)
Mar 27, 2008 14.81 14.97 14.48 14.54 43,075,968 -0.24(-1.64%)
Mar 26, 2008 14.50 14.91 14.23 14.79 46,623,040 +0.16(+1.12%)
Mar 25, 2008 14.00 14.85 13.83 14.62 94,190,784 +0.81(+5.89%)
Mar 24, 2008 15.54 15.65 13.64 13.81 161,746,480 -1.07(-7.18%)
Mar 21, 2008 13.50 15.03 13.29 14.88 215,189,200 +0.00(+0.00%)
Mar 20, 2008 13.50 15.03 13.29 14.88 215,041,696 +1.81(+13.89%)
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.