Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 16.93 17.03 16.82 16.94 560,825 +0.45(+2.71%)
Jun 27, 2008 16.43 16.62 16.37 16.49 681,048 -0.10(-0.58%)
Jun 26, 2008 16.98 17.07 16.59 16.59 465,407 -0.67(-3.88%)
Jun 25, 2008 17.02 17.34 17.02 17.26 789,875 +0.29(+1.69%)
Jun 24, 2008 16.94 17.14 16.87 16.97 718,019 -0.03(-0.20%)
Jun 23, 2008 16.67 17.08 16.66 17.01 370,819 +0.17(+0.99%)
Jun 20, 2008 16.88 16.96 16.71 16.84 847,632 -0.54(-3.11%)
Jun 19, 2008 17.59 17.63 17.23 17.38 457,779 -0.25(-1.43%)
Jun 18, 2008 17.59 17.71 17.57 17.63 480,876 -0.20(-1.12%)
Jun 17, 2008 18.07 18.07 17.80 17.83 283,658 -0.21(-1.15%)
Jun 16, 2008 17.84 18.04 17.75 18.04 416,447 +0.22(+1.24%)
Jun 13, 2008 17.59 17.87 17.56 17.82 333,955 -0.06(-0.33%)
Jun 12, 2008 17.92 17.93 17.75 17.88 370,050 -0.01(-0.05%)
Jun 11, 2008 18.00 18.09 17.89 17.89 474,826 -0.00(-0.01%)
Jun 10, 2008 17.91 17.99 17.88 17.89 238,316 -0.01(-0.08%)
Jun 09, 2008 18.28 18.31 17.82 17.91 465,763 +0.05(+0.27%)
Jun 06, 2008 17.98 18.05 17.85 17.86 463,032 -0.48(-2.60%)
Jun 05, 2008 18.11 18.43 18.10 18.33 585,966 +0.07(+0.40%)
Jun 04, 2008 18.24 18.32 18.17 18.26 428,478 -0.04(-0.20%)
Jun 03, 2008 18.16 18.32 18.10 18.30 588,001 +0.12(+0.67%)
Jun 02, 2008 18.15 18.22 17.98 18.18 624,980 -0.26(-1.42%)
May 30, 2008 18.50 18.56 18.34 18.44 695,826 -0.36(-1.93%)
May 29, 2008 18.67 18.80 18.56 18.80 330,750 +0.17(+0.92%)
May 28, 2008 18.57 18.63 18.29 18.63 647,381 +0.11(+0.62%)
May 27, 2008 18.49 18.60 18.41 18.51 565,968 -0.07(-0.39%)
May 26, 2008 18.78 18.78 18.56 18.59 0 +0.00(+0.00%)
May 23, 2008 18.78 18.78 18.56 18.59 447,633 +0.03(+0.17%)
May 22, 2008 18.44 18.71 18.44 18.56 453,953 -0.10(-0.52%)
May 21, 2008 18.81 18.90 18.62 18.65 425,404 -0.02(-0.13%)
May 20, 2008 18.87 18.93 18.62 18.68 345,025 -0.12(-0.65%)
May 19, 2008 18.90 18.93 18.79 18.80 654,007 -0.41(-2.14%)
May 16, 2008 18.96 19.28 18.88 19.21 1,059,447 +0.32(+1.68%)
May 15, 2008 18.92 18.99 18.77 18.89 801,697 -0.27(-1.43%)
May 14, 2008 19.12 19.29 18.96 19.17 566,450 -0.13(-0.68%)
May 13, 2008 19.17 19.33 19.07 19.30 379,775 -0.01(-0.05%)
May 12, 2008 19.33 19.39 19.09 19.31 389,545 -0.08(-0.40%)
May 09, 2008 19.22 19.54 19.19 19.39 259,569 +0.02(+0.13%)
May 08, 2008 19.20 19.40 19.15 19.36 461,066 +0.12(+0.62%)
May 07, 2008 18.85 19.35 18.80 19.24 1,404,480 +0.18(+0.95%)
May 06, 2008 18.63 19.06 18.62 19.06 656,182 +0.28(+1.47%)
May 05, 2008 17.85 18.81 18.19 18.79 444,249 +0.05(+0.29%)
May 02, 2008 18.62 18.76 18.45 18.73 619,073 +0.00(+0.03%)
May 01, 2008 18.62 18.83 18.59 18.73 516,718 +0.25(+1.34%)
Apr 30, 2008 18.66 18.79 18.47 18.48 417,449 -0.21(-1.13%)
Apr 29, 2008 18.68 18.84 18.54 18.69 573,330 -0.54(-2.80%)
Apr 28, 2008 19.08 19.34 19.08 19.23 329,421 -0.04(-0.22%)
Apr 25, 2008 19.49 19.49 19.12 19.27 601,814 -0.39(-1.97%)
Apr 24, 2008 19.45 19.73 19.33 19.66 464,520 +0.22(+1.12%)
Apr 23, 2008 19.41 19.49 19.30 19.44 259,458 +0.05(+0.27%)
Apr 22, 2008 19.39 19.42 19.28 19.39 247,093 +0.00(+0.00%)
Apr 21, 2008 19.45 19.47 19.32 19.39 471,682 -0.30(-1.52%)
Apr 18, 2008 19.70 19.72 19.55 19.69 450,450 +0.38(+1.99%)
Apr 17, 2008 19.15 19.38 19.12 19.30 552,482 +0.20(+1.05%)
Apr 16, 2008 18.72 19.15 18.72 19.10 399,973 +0.64(+3.49%)
Apr 15, 2008 18.45 18.55 18.40 18.46 256,037 +0.15(+0.83%)
Apr 14, 2008 18.45 18.47 18.28 18.31 427,133 -0.13(-0.70%)
Apr 11, 2008 18.61 18.66 18.41 18.44 323,817 -0.06(-0.33%)
Apr 10, 2008 18.53 18.64 18.47 18.50 462,129 +0.19(+1.03%)
Apr 09, 2008 18.35 18.46 18.31 18.31 313,536 -0.20(-1.07%)
Apr 08, 2008 18.38 18.51 18.28 18.51 249,762 -0.04(-0.20%)
Apr 07, 2008 18.53 18.55 18.35 18.54 447,617 -0.02(-0.12%)
Apr 04, 2008 18.48 18.60 18.42 18.56 340,230 +0.03(+0.19%)
Apr 03, 2008 18.33 18.55 18.29 18.53 544,225 +0.12(+0.66%)
Apr 02, 2008 18.59 18.59 18.34 18.41 522,833 -0.34(-1.79%)
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.