Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 18.98 18.98 18.77 18.82 54,474,168 -0.14(-0.75%)
May 29, 2008 18.56 19.12 18.52 18.96 51,789,148 +0.33(+1.75%)
May 28, 2008 18.45 18.65 18.40 18.63 46,850,816 +0.32(+1.75%)
May 27, 2008 18.21 18.48 18.07 18.31 36,453,124 +0.14(+0.78%)
May 26, 2008 18.41 18.56 18.09 18.17 0 +0.00(+0.00%)
May 23, 2008 18.41 18.56 18.09 18.17 30,957,080 -0.31(-1.66%)
May 22, 2008 18.33 18.60 18.24 18.48 34,650,960 +0.14(+0.75%)
May 21, 2008 18.57 18.65 18.26 18.34 38,539,700 -0.23(-1.22%)
May 20, 2008 18.99 19.06 18.51 18.57 52,028,888 -0.54(-2.81%)
May 19, 2008 18.91 19.20 18.78 19.11 42,185,572 +0.21(+1.10%)
May 16, 2008 18.79 18.97 18.70 18.90 53,567,756 +0.10(+0.53%)
May 15, 2008 18.73 18.86 18.55 18.80 44,807,016 +0.12(+0.63%)
May 14, 2008 18.56 18.98 18.52 18.68 51,424,328 +0.17(+0.89%)
May 13, 2008 18.45 18.69 18.44 18.52 27,726,096 +0.07(+0.38%)
May 12, 2008 18.21 18.52 18.18 18.45 31,541,788 +0.25(+1.35%)
May 09, 2008 18.19 18.33 18.06 18.20 32,430,654 -0.13(-0.69%)
May 08, 2008 18.34 18.54 18.18 18.33 42,658,652 +0.02(+0.10%)
May 07, 2008 18.50 18.61 18.26 18.31 52,373,612 -0.35(-1.87%)
May 06, 2008 18.65 18.76 18.41 18.66 51,571,924 -0.14(-0.73%)
May 05, 2008 18.89 18.91 18.58 18.79 38,403,208 -0.13(-0.70%)
May 02, 2008 18.87 18.97 18.64 18.93 46,199,516 +0.09(+0.48%)
May 01, 2008 18.53 18.87 18.48 18.84 51,762,792 +0.58(+3.18%)
Apr 30, 2008 18.20 18.57 18.18 18.26 49,682,956 +0.06(+0.31%)
Apr 29, 2008 18.08 18.29 17.97 18.20 32,594,804 +0.14(+0.76%)
Apr 28, 2008 18.20 18.37 18.02 18.06 56,055,100 -0.13(-0.73%)
Apr 25, 2008 18.28 18.39 17.99 18.20 34,249,640 -0.03(-0.18%)
Apr 24, 2008 18.18 18.40 18.05 18.23 40,993,008 +0.08(+0.47%)
Apr 23, 2008 17.88 18.38 17.86 18.14 58,350,424 +0.31(+1.75%)
Apr 22, 2008 17.88 17.94 17.46 17.83 56,370,840 +0.10(+0.58%)
Apr 21, 2008 17.67 17.86 17.49 17.73 53,071,588 +0.04(+0.21%)
Apr 18, 2008 17.86 17.97 17.66 17.69 53,825,932 -0.03(-0.16%)
Apr 17, 2008 17.65 17.92 17.59 17.72 39,336,348 -0.02(-0.11%)
Apr 16, 2008 17.72 17.87 17.50 17.74 54,752,524 +0.13(+0.75%)
Apr 15, 2008 17.60 17.79 17.50 17.61 33,042,896 +0.06(+0.35%)
Apr 14, 2008 17.55 17.82 17.46 17.54 36,027,092 -0.05(-0.27%)
Apr 11, 2008 17.84 17.99 17.55 17.59 38,821,676 -0.42(-2.36%)
Apr 10, 2008 17.98 18.20 17.93 18.02 38,164,416 +0.00(+0.03%)
Apr 09, 2008 18.27 18.37 17.80 18.01 45,185,540 -0.29(-1.57%)
Apr 08, 2008 18.23 18.39 17.95 18.30 42,239,072 -0.10(-0.54%)
Apr 07, 2008 18.32 18.51 18.18 18.40 39,549,896 +0.25(+1.38%)
Apr 04, 2008 18.39 18.39 18.06 18.15 45,743,516 -0.25(-1.36%)
Apr 03, 2008 18.16 18.52 18.08 18.40 39,500,324 +0.14(+0.75%)
Apr 02, 2008 18.68 18.68 18.16 18.26 48,643,980 -0.36(-1.92%)
Apr 01, 2008 18.25 18.66 18.24 18.62 49,869,480 +0.56(+3.08%)
Mar 31, 2008 17.78 18.27 17.78 18.06 62,192,824 +0.30(+1.70%)
Mar 28, 2008 17.92 18.11 17.71 17.76 36,668,412 +0.00(+0.00%)
Mar 27, 2008 17.88 18.02 17.73 17.76 34,264,068 -0.05(-0.26%)
Mar 26, 2008 17.81 17.99 17.61 17.81 62,113,336 -0.11(-0.63%)
Mar 25, 2008 17.91 18.05 17.65 17.92 52,002,600 -0.01(-0.08%)
Mar 24, 2008 17.42 18.04 17.40 17.94 45,170,464 +0.56(+3.20%)
Mar 21, 2008 17.09 17.45 16.62 17.38 70,553,488 +0.00(+0.00%)
Mar 20, 2008 17.09 17.45 16.62 17.38 70,549,880 +0.38(+2.22%)
Mar 19, 2008 17.30 17.60 16.99 17.00 66,957,284 -0.48(-2.75%)
Mar 18, 2008 17.06 17.48 16.92 17.48 73,674,312 +0.60(+3.58%)
Mar 17, 2008 16.16 17.09 16.16 16.88 83,160,712 +0.36(+2.17%)
Mar 14, 2008 16.84 16.89 16.34 16.52 55,735,340 -0.22(-1.32%)
Mar 13, 2008 16.40 16.93 16.34 16.74 52,782,700 +0.08(+0.51%)
Mar 12, 2008 16.98 17.07 16.61 16.66 53,457,684 -0.36(-2.13%)
Mar 11, 2008 16.63 17.08 16.52 17.02 67,341,624 +0.68(+4.16%)
Mar 10, 2008 16.54 16.62 16.16 16.34 48,447,396 -0.17(-1.03%)
Mar 07, 2008 16.36 16.75 16.32 16.51 53,310,340 -0.00(-0.03%)
Mar 06, 2008 16.61 16.79 16.43 16.52 44,639,612 -0.20(-1.21%)
Mar 05, 2008 16.60 16.81 16.43 16.72 46,079,544 +0.27(+1.66%)
Mar 04, 2008 16.39 16.51 16.15 16.45 47,114,596 -0.09(-0.54%)
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.