Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 15.95 16.18 15.49 15.56 29,481,932 -0.40(-2.50%)
Jun 27, 2008 16.38 16.41 15.88 15.95 33,638,676 -0.43(-2.60%)
Jun 26, 2008 16.76 16.85 16.35 16.38 28,449,524 -0.54(-3.18%)
Jun 25, 2008 16.88 17.52 16.78 16.92 29,998,600 +0.11(+0.63%)
Jun 24, 2008 16.67 17.10 16.49 16.81 27,972,524 +0.17(+1.00%)
Jun 23, 2008 17.54 17.54 16.54 16.65 34,476,840 -0.79(-4.53%)
Jun 20, 2008 17.95 18.05 17.35 17.44 25,875,310 -0.62(-3.42%)
Jun 19, 2008 17.64 18.13 17.64 18.05 24,097,026 +0.42(+2.37%)
Jun 18, 2008 17.71 17.85 17.48 17.64 21,061,410 -0.21(-1.19%)
Jun 17, 2008 18.30 18.42 17.80 17.85 18,477,882 -0.42(-2.29%)
Jun 16, 2008 18.25 18.39 18.03 18.27 18,696,232 -0.02(-0.11%)
Jun 13, 2008 17.73 18.32 17.70 18.29 24,166,908 +0.70(+3.97%)
Jun 12, 2008 17.30 17.85 17.30 17.59 22,732,444 +0.38(+2.20%)
Jun 11, 2008 17.74 17.81 17.17 17.21 28,851,712 -0.53(-3.00%)
Jun 10, 2008 17.63 17.90 17.33 17.74 26,917,578 +0.11(+0.64%)
Jun 09, 2008 18.08 18.37 17.55 17.63 26,640,942 -0.43(-2.35%)
Jun 06, 2008 18.23 18.39 18.00 18.05 29,157,040 -0.48(-2.62%)
Jun 05, 2008 18.21 18.68 18.20 18.54 30,509,944 +0.48(+2.69%)
Jun 04, 2008 17.98 18.27 17.85 18.05 26,403,230 +0.06(+0.33%)
Jun 03, 2008 17.97 18.10 17.74 17.99 22,933,194 -0.05(-0.26%)
Jun 02, 2008 18.21 18.33 17.80 18.04 23,332,640 -0.13(-0.73%)
May 30, 2008 18.43 18.43 18.17 18.17 17,624,700 -0.23(-1.26%)
May 29, 2008 18.17 18.51 18.13 18.41 20,859,376 +0.19(+1.02%)
May 28, 2008 18.33 18.50 18.08 18.22 19,937,532 +0.10(+0.55%)
May 27, 2008 17.87 18.29 17.74 18.12 32,237,070 +0.34(+1.91%)
May 26, 2008 17.83 17.93 17.46 17.78 0 +0.00(+0.00%)
May 23, 2008 17.83 17.93 17.46 17.78 26,082,644 -0.09(-0.52%)
May 22, 2008 17.83 18.06 17.74 17.87 23,928,628 -0.01(-0.07%)
May 21, 2008 18.15 18.26 17.80 17.89 44,073,472 -0.29(-1.61%)
May 20, 2008 18.62 18.72 17.93 18.18 59,933,396 -1.00(-5.20%)
May 19, 2008 19.03 19.52 18.94 19.18 20,917,040 -0.15(-0.79%)
May 16, 2008 19.83 19.83 19.10 19.33 19,942,356 -0.29(-1.46%)
May 15, 2008 19.32 19.63 19.10 19.61 16,628,085 +0.27(+1.41%)
May 14, 2008 19.18 19.61 19.10 19.34 18,207,828 +0.25(+1.29%)
May 13, 2008 19.04 19.24 18.93 19.10 15,644,999 +0.07(+0.38%)
May 12, 2008 18.61 19.07 18.61 19.02 18,539,006 +0.44(+2.36%)
May 09, 2008 18.48 18.89 18.35 18.59 19,595,654 +0.04(+0.21%)
May 08, 2008 19.00 19.12 18.46 18.55 29,306,010 -0.43(-2.24%)
May 07, 2008 19.43 19.58 18.92 18.97 22,199,270 -0.48(-2.46%)
May 06, 2008 19.45 19.48 19.07 19.45 21,542,348 -0.06(-0.31%)
May 05, 2008 19.85 19.95 19.42 19.51 23,934,296 -0.50(-2.49%)
May 02, 2008 20.19 20.26 19.81 20.01 29,047,700 +0.17(+0.84%)
May 01, 2008 19.32 20.23 19.27 19.84 40,090,580 +0.71(+3.72%)
Apr 30, 2008 19.50 19.69 19.09 19.13 22,915,274 -0.37(-1.91%)
Apr 29, 2008 19.68 19.91 19.34 19.50 16,513,500 -0.25(-1.24%)
Apr 28, 2008 19.67 20.03 19.41 19.75 20,135,288 -0.03(-0.17%)
Apr 25, 2008 19.27 19.80 19.13 19.78 29,591,370 +0.57(+2.97%)
Apr 24, 2008 18.68 19.43 18.68 19.21 32,709,020 +0.53(+2.85%)
Apr 23, 2008 19.05 19.06 18.61 18.68 23,975,194 -0.27(-1.40%)
Apr 22, 2008 19.20 19.42 18.78 18.94 30,275,590 -0.31(-1.59%)
Apr 21, 2008 18.93 19.38 18.67 19.25 24,796,436 +0.20(+1.05%)
Apr 18, 2008 18.74 19.18 18.74 19.05 19,074,808 +0.37(+1.99%)
Apr 17, 2008 18.60 18.74 18.51 18.68 13,912,608 +0.07(+0.36%)
Apr 16, 2008 18.63 18.74 18.37 18.61 18,273,950 +0.06(+0.32%)
Apr 15, 2008 18.66 18.66 18.27 18.55 14,862,380 +0.01(+0.07%)
Apr 14, 2008 18.67 18.85 18.49 18.54 12,200,388 -0.17(-0.92%)
Apr 11, 2008 18.59 19.04 18.59 18.71 19,102,080 -0.14(-0.74%)
Apr 10, 2008 18.35 19.16 18.35 18.85 29,945,388 +0.47(+2.57%)
Apr 09, 2008 18.70 18.76 18.20 18.38 20,221,694 -0.34(-1.81%)
Apr 08, 2008 18.73 18.88 18.57 18.72 17,384,602 -0.21(-1.12%)
Apr 07, 2008 19.23 19.32 18.83 18.93 16,385,364 -0.19(-1.01%)
Apr 04, 2008 19.27 19.52 19.01 19.12 20,355,244 -0.29(-1.47%)
Apr 03, 2008 19.28 19.59 19.04 19.41 17,536,626 +0.04(+0.21%)
Apr 02, 2008 19.56 19.93 19.24 19.37 24,223,658 -0.22(-1.12%)
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.