Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 17.23 17.25 16.83 17.11 109,327 -0.06(-0.35%)
May 29, 2008 16.99 17.28 16.74 17.17 70,756 +0.16(+0.94%)
May 28, 2008 16.96 17.01 16.50 17.01 72,230 +0.17(+1.01%)
May 27, 2008 16.66 17.11 16.57 16.84 91,575 +0.16(+0.96%)
May 26, 2008 16.87 16.89 16.45 16.68 99,025 +0.00(+0.00%)
May 23, 2008 16.87 16.89 16.45 16.68 99,025 -0.32(-1.88%)
May 22, 2008 16.97 17.20 16.62 17.00 90,764 +0.06(+0.35%)
May 21, 2008 17.01 17.21 16.63 16.94 121,355 -0.14(-0.82%)
May 20, 2008 17.10 17.21 16.85 17.08 78,413 -0.13(-0.76%)
May 19, 2008 17.47 17.74 17.13 17.21 121,620 -0.28(-1.60%)
May 16, 2008 17.86 17.86 17.12 17.49 121,167 -0.26(-1.46%)
May 15, 2008 17.44 17.92 17.23 17.75 64,267 +0.30(+1.72%)
May 14, 2008 17.77 18.00 17.40 17.45 72,584 -0.22(-1.25%)
May 13, 2008 17.62 17.90 17.31 17.67 62,650 +0.09(+0.51%)
May 12, 2008 17.15 17.70 17.00 17.58 66,660 +0.52(+3.05%)
May 09, 2008 16.91 17.24 16.72 17.06 185,276 -0.12(-0.70%)
May 08, 2008 17.14 17.52 16.75 17.18 183,442 +0.12(+0.70%)
May 07, 2008 17.70 17.99 16.98 17.06 171,411 -0.61(-3.45%)
May 06, 2008 17.61 17.95 17.50 17.67 167,375 -0.08(-0.45%)
May 05, 2008 17.97 18.00 17.45 17.75 169,678 -0.36(-1.99%)
May 02, 2008 17.82 18.25 17.60 18.11 411,966 -0.12(-0.66%)
May 01, 2008 17.32 18.32 17.32 18.23 179,073 +0.86(+4.95%)
Apr 30, 2008 17.57 18.36 17.13 17.37 244,207 -0.11(-0.63%)
Apr 29, 2008 18.04 18.09 17.29 17.48 176,176 -0.61(-3.37%)
Apr 28, 2008 17.16 18.90 17.05 18.09 265,525 +0.84(+4.87%)
Apr 25, 2008 16.87 17.34 16.65 17.25 145,120 -0.29(-1.65%)
Apr 24, 2008 17.03 17.88 16.58 17.54 109,843 +0.65(+3.85%)
Apr 23, 2008 16.51 17.04 16.21 16.89 89,215 +0.46(+2.80%)
Apr 22, 2008 17.32 17.69 16.21 16.43 122,649 -1.01(-5.79%)
Apr 21, 2008 17.44 17.77 16.96 17.44 75,088 -0.18(-1.02%)
Apr 18, 2008 17.44 17.77 17.17 17.62 70,747 +0.59(+3.46%)
Apr 17, 2008 16.98 17.31 16.87 17.03 43,560 +0.01(+0.06%)
Apr 16, 2008 16.46 17.57 16.46 17.02 96,512 +0.72(+4.42%)
Apr 15, 2008 16.40 16.55 16.13 16.30 95,174 +0.01(+0.06%)
Apr 14, 2008 16.66 16.84 16.29 16.29 99,846 -0.41(-2.46%)
Apr 11, 2008 17.01 17.41 16.64 16.70 69,820 -0.55(-3.19%)
Apr 10, 2008 16.99 17.42 16.91 17.25 63,247 +0.22(+1.29%)
Apr 09, 2008 17.13 17.24 16.77 17.03 74,545 -0.04(-0.23%)
Apr 08, 2008 16.98 17.57 16.69 17.07 90,130 +0.01(+0.06%)
Apr 07, 2008 17.70 18.09 17.06 17.06 77,065 -0.55(-3.12%)
Apr 04, 2008 18.12 18.13 16.91 17.61 100,730 -0.53(-2.92%)
Apr 03, 2008 17.94 18.36 17.79 18.14 116,721 +0.00(+0.00%)
Apr 02, 2008 17.66 18.50 17.26 18.14 252,930 +0.62(+3.54%)
Apr 01, 2008 16.80 17.60 16.39 17.52 115,963 +1.27(+7.82%)
Mar 31, 2008 16.00 16.79 15.76 16.25 100,848 +0.27(+1.69%)
Mar 28, 2008 16.13 16.43 15.92 15.98 151,315 -0.28(-1.72%)
Mar 27, 2008 17.17 17.17 16.11 16.26 263,152 -0.81(-4.75%)
Mar 26, 2008 17.38 17.38 16.59 17.07 94,676 -0.39(-2.23%)
Mar 25, 2008 17.02 17.70 16.95 17.46 266,513 +0.47(+2.77%)
Mar 24, 2008 19.62 19.92 16.97 16.99 384,791 -3.34(-16.43%)
Mar 21, 2008 16.96 20.52 16.30 20.33 705,612 +0.00(+0.00%)
Mar 20, 2008 16.96 20.52 16.30 20.33 705,612 +3.62(+21.66%)
Mar 19, 2008 17.55 17.55 16.70 16.71 194,470 -0.78(-4.46%)
Mar 18, 2008 16.70 17.52 16.37 17.49 235,530 +1.21(+7.43%)
Mar 17, 2008 15.63 16.92 15.63 16.28 109,331 +0.23(+1.43%)
Mar 14, 2008 16.46 16.55 15.48 16.05 177,775 -0.30(-1.83%)
Mar 13, 2008 14.84 16.38 14.72 16.35 171,084 +1.07(+7.00%)
Mar 12, 2008 15.34 15.87 15.24 15.28 98,074 -0.12(-0.78%)
Mar 11, 2008 15.14 15.51 14.96 15.40 117,484 +0.73(+4.98%)
Mar 10, 2008 15.18 15.20 14.64 14.67 47,070 -0.43(-2.85%)
Mar 07, 2008 14.45 15.31 14.45 15.10 105,916 +0.44(+3.00%)
Mar 06, 2008 15.16 15.27 14.65 14.66 81,661 -0.61(-3.99%)
Mar 05, 2008 15.28 15.41 15.00 15.27 133,684 +0.09(+0.59%)
Mar 04, 2008 15.07 15.37 14.88 15.18 133,055 -0.08(-0.52%)
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.