Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 17.41 17.42 16.97 17.01 5,119,786 -0.10(-0.57%)
Jun 27, 2008 16.67 17.18 16.58 17.11 7,148,738 +0.37(+2.22%)
Jun 26, 2008 17.41 17.43 16.59 16.73 10,848,283 -0.90(-5.12%)
Jun 25, 2008 17.78 17.89 17.47 17.64 5,699,353 -0.03(-0.16%)
Jun 24, 2008 18.53 18.53 17.60 17.66 9,000,328 -0.89(-4.80%)
Jun 23, 2008 18.28 18.75 18.11 18.55 5,301,918 +0.33(+1.82%)
Jun 20, 2008 18.32 18.64 17.99 18.22 5,093,876 -0.11(-0.61%)
Jun 19, 2008 17.68 18.72 17.66 18.34 7,202,977 +0.63(+3.55%)
Jun 18, 2008 17.94 18.16 17.59 17.71 3,747,694 -0.25(-1.42%)
Jun 17, 2008 18.16 18.30 17.84 17.96 2,925,076 -0.19(-1.06%)
Jun 16, 2008 18.14 18.32 17.96 18.15 4,156,257 +0.01(+0.04%)
Jun 13, 2008 17.92 18.34 17.82 18.15 6,460,981 +0.64(+3.67%)
Jun 12, 2008 17.43 17.55 17.36 17.50 4,815,300 +0.19(+1.11%)
Jun 11, 2008 17.87 17.87 17.08 17.31 6,676,830 -0.47(-2.66%)
Jun 10, 2008 17.47 17.83 17.39 17.78 5,880,968 +0.41(+2.35%)
Jun 09, 2008 17.74 17.91 17.14 17.38 4,460,859 -0.33(-1.86%)
Jun 06, 2008 18.26 18.28 17.68 17.70 4,441,809 -0.72(-3.92%)
Jun 05, 2008 18.10 18.45 17.73 18.43 6,608,009 +0.34(+1.89%)
Jun 04, 2008 18.01 18.20 17.93 18.09 7,190,381 +0.09(+0.50%)
Jun 03, 2008 17.84 18.07 17.62 18.00 6,021,726 +0.22(+1.26%)
Jun 02, 2008 17.95 18.03 17.58 17.77 5,735,589 -0.25(-1.41%)
May 30, 2008 17.83 18.62 17.83 18.03 18,146,768 +0.20(+1.12%)
May 29, 2008 17.45 18.03 17.15 17.83 10,435,684 +0.33(+1.89%)
May 28, 2008 17.08 17.67 16.85 17.49 18,064,312 +0.48(+2.83%)
May 27, 2008 16.53 17.07 16.33 17.01 9,317,971 +0.31(+1.84%)
May 26, 2008 16.58 16.87 16.37 16.71 0 +0.00(+0.00%)
May 23, 2008 16.58 16.87 16.37 16.71 7,184,051 +0.18(+1.07%)
May 22, 2008 15.82 17.19 15.72 16.53 23,167,532 +0.91(+5.83%)
May 21, 2008 15.77 15.91 15.31 15.62 13,173,289 -0.03(-0.22%)
May 20, 2008 16.39 16.39 15.56 15.66 12,638,352 -0.87(-5.25%)
May 19, 2008 17.09 17.20 16.47 16.52 8,899,022 -0.60(-3.52%)
May 16, 2008 17.26 17.26 16.94 17.13 8,206,500 -0.13(-0.75%)
May 15, 2008 17.23 17.38 16.78 17.26 8,177,003 -0.04(-0.26%)
May 14, 2008 16.90 17.43 16.90 17.30 12,010,715 +0.36(+2.13%)
May 13, 2008 16.88 17.18 16.68 16.94 6,474,327 +0.08(+0.49%)
May 12, 2008 16.64 16.99 16.26 16.86 5,722,507 +0.23(+1.38%)
May 09, 2008 16.80 17.00 16.56 16.63 2,084,663 -0.22(-1.29%)
May 08, 2008 16.81 16.86 16.47 16.84 4,150,027 +0.19(+1.14%)
May 07, 2008 17.52 17.55 16.59 16.65 6,507,153 -0.84(-4.79%)
May 06, 2008 17.25 17.73 17.04 17.49 5,876,969 +0.20(+1.15%)
May 05, 2008 16.55 17.43 16.55 17.29 5,553,805 +0.52(+3.08%)
May 02, 2008 16.95 16.95 16.62 16.78 4,591,340 +0.00(+0.01%)
May 01, 2008 16.77 16.94 16.27 16.77 5,676,981 +0.14(+0.84%)
Apr 30, 2008 16.69 17.26 16.58 16.63 5,576,534 -0.05(-0.33%)
Apr 29, 2008 16.78 17.06 16.58 16.69 3,887,822 -0.13(-0.76%)
Apr 28, 2008 17.04 17.29 16.79 16.82 4,659,318 -0.16(-0.93%)
Apr 25, 2008 16.81 17.20 16.52 16.97 3,381,259 -0.05(-0.28%)
Apr 24, 2008 16.95 17.36 16.37 17.02 9,091,737 +0.32(+1.90%)
Apr 23, 2008 15.40 16.89 15.28 16.70 11,706,129 +1.41(+9.24%)
Apr 22, 2008 15.60 15.67 15.08 15.29 4,848,820 -0.34(-2.20%)
Apr 21, 2008 15.86 15.86 15.50 15.64 6,346,193 -0.29(-1.85%)
Apr 18, 2008 16.18 16.34 15.89 15.93 10,379,977 +0.42(+2.73%)
Apr 17, 2008 15.11 15.56 15.01 15.51 6,923,655 +0.16(+1.02%)
Apr 16, 2008 14.83 15.58 14.83 15.35 9,335,056 +0.55(+3.74%)
Apr 15, 2008 14.90 15.27 14.58 14.80 7,230,796 -0.19(-1.25%)
Apr 14, 2008 15.45 15.56 14.63 14.98 11,306,291 -0.25(-1.62%)
Apr 11, 2008 16.20 16.20 15.23 15.23 6,847,321 -1.13(-6.92%)
Apr 10, 2008 15.75 16.47 15.58 16.36 6,376,006 +0.59(+3.75%)
Apr 09, 2008 15.46 15.85 15.14 15.77 8,532,495 -0.14(-0.89%)
Apr 08, 2008 16.22 16.34 15.86 15.91 7,607,268 -0.30(-1.88%)
Apr 07, 2008 16.45 16.57 16.09 16.22 7,352,388 -0.02(-0.11%)
Apr 04, 2008 15.75 16.42 15.38 16.23 9,637,676 +0.58(+3.69%)
Apr 03, 2008 15.43 16.01 15.03 15.66 7,222,645 +0.12(+0.80%)
Apr 02, 2008 15.33 16.48 15.26 15.53 11,812,180 +0.27(+1.76%)
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.