Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 15.09 15.14 14.58 14.61 1,921,986 -0.53(-3.50%)
Jun 27, 2008 15.47 15.60 14.91 15.14 2,480,952 -0.39(-2.51%)
Jun 26, 2008 15.85 16.12 15.49 15.53 1,491,649 -0.52(-3.26%)
Jun 25, 2008 15.75 16.40 15.72 16.05 1,867,652 +0.38(+2.44%)
Jun 24, 2008 16.12 16.19 15.46 15.67 2,677,016 -0.59(-3.62%)
Jun 23, 2008 16.36 16.36 16.13 16.25 2,638,367 +0.04(+0.23%)
Jun 20, 2008 16.34 16.49 16.19 16.22 3,143,682 -0.44(-2.65%)
Jun 19, 2008 16.35 16.67 16.20 16.66 1,453,340 +0.29(+1.75%)
Jun 18, 2008 16.13 16.55 15.95 16.37 2,133,947 +0.18(+1.09%)
Jun 17, 2008 16.65 16.75 16.20 16.20 2,014,917 -0.37(-2.22%)
Jun 16, 2008 16.41 16.63 16.15 16.56 2,199,530 +0.18(+1.12%)
Jun 13, 2008 15.70 16.68 15.59 16.38 3,211,333 +0.75(+4.80%)
Jun 12, 2008 15.51 16.06 15.50 15.63 2,453,294 +0.40(+2.66%)
Jun 11, 2008 16.04 16.15 15.22 15.22 2,699,803 -0.91(-5.66%)
Jun 10, 2008 16.27 16.60 15.98 16.14 2,851,703 -0.19(-1.17%)
Jun 09, 2008 16.55 16.66 16.10 16.33 3,053,278 -0.24(-1.47%)
Jun 06, 2008 17.26 17.62 16.49 16.57 2,989,095 -0.87(-4.98%)
Jun 05, 2008 17.54 17.84 17.20 17.44 2,231,234 -0.10(-0.55%)
Jun 04, 2008 18.43 18.60 17.29 17.54 4,991,559 -0.86(-4.68%)
Jun 03, 2008 18.38 18.62 17.66 18.40 3,665,111 +0.30(+1.67%)
Jun 02, 2008 18.70 19.01 17.96 18.10 2,047,526 -0.62(-3.30%)
May 30, 2008 18.80 18.85 18.41 18.71 2,240,911 +0.10(+0.55%)
May 29, 2008 18.26 18.90 18.21 18.61 1,281,806 +0.33(+1.81%)
May 28, 2008 18.35 18.58 18.05 18.28 1,063,070 -0.01(-0.08%)
May 27, 2008 18.22 18.58 17.85 18.29 1,464,867 +0.21(+1.18%)
May 26, 2008 18.21 18.92 17.65 18.08 0 +0.00(+0.00%)
May 23, 2008 18.21 18.92 17.65 18.08 2,009,180 -0.23(-1.25%)
May 22, 2008 18.47 18.74 18.10 18.31 1,724,763 -0.20(-1.07%)
May 21, 2008 19.26 19.45 17.94 18.51 2,019,130 -0.68(-3.53%)
May 20, 2008 19.60 19.60 18.90 19.19 1,447,783 -0.51(-2.58%)
May 19, 2008 19.83 20.11 19.49 19.69 1,025,608 -0.17(-0.85%)
May 16, 2008 20.21 20.21 19.40 19.86 987,175 -0.30(-1.50%)
May 15, 2008 19.88 21.95 19.55 20.16 1,225,861 +0.49(+2.51%)
May 14, 2008 19.35 19.82 19.35 19.67 978,427 +0.43(+2.22%)
May 13, 2008 18.92 19.58 18.80 19.24 1,627,575 +0.40(+2.15%)
May 12, 2008 18.91 19.76 18.68 18.84 2,226,423 -0.06(-0.31%)
May 09, 2008 18.87 19.40 18.60 18.90 1,022,404 +0.04(+0.23%)
May 08, 2008 19.44 19.59 18.54 18.85 2,462,928 -0.47(-2.44%)
May 07, 2008 20.36 20.53 19.23 19.32 2,518,942 -1.05(-5.13%)
May 06, 2008 20.11 20.64 19.79 20.37 1,124,896 +0.08(+0.40%)
May 05, 2008 20.80 20.80 19.79 20.29 1,331,869 +0.24(+1.17%)
May 02, 2008 19.96 20.56 19.78 20.05 1,634,807 +0.29(+1.45%)
May 01, 2008 19.47 20.62 19.21 19.77 2,305,943 +0.33(+1.70%)
Apr 30, 2008 20.27 20.40 19.31 19.44 2,187,019 -0.71(-3.54%)
Apr 29, 2008 20.08 20.27 19.59 20.15 1,101,507 +0.08(+0.40%)
Apr 28, 2008 19.86 20.55 19.80 20.07 1,087,250 -0.31(-1.52%)
Apr 25, 2008 19.91 20.76 19.67 20.38 1,590,883 +0.46(+2.33%)
Apr 24, 2008 19.52 20.48 19.27 19.91 2,145,815 +0.43(+2.23%)
Apr 23, 2008 19.70 19.88 19.45 19.48 1,366,328 -0.18(-0.90%)
Apr 22, 2008 20.33 20.33 19.37 19.66 1,608,447 -0.75(-3.68%)
Apr 21, 2008 19.81 20.70 19.80 20.41 1,184,847 +0.48(+2.40%)
Apr 18, 2008 20.05 20.32 19.69 19.93 1,045,091 +0.45(+2.31%)
Apr 17, 2008 19.12 19.55 18.98 19.48 1,163,335 +0.36(+1.89%)
Apr 16, 2008 19.05 19.30 18.82 19.12 1,098,213 +0.24(+1.25%)
Apr 15, 2008 18.79 19.05 18.56 18.88 732,836 +0.21(+1.14%)
Apr 14, 2008 18.77 19.02 18.55 18.67 1,141,182 -0.13(-0.67%)
Apr 11, 2008 18.74 19.28 18.49 18.79 1,434,279 -0.15(-0.82%)
Apr 10, 2008 17.96 19.25 17.85 18.95 2,233,667 +0.96(+5.32%)
Apr 09, 2008 18.62 18.83 17.87 17.99 2,386,405 -0.64(-3.44%)
Apr 08, 2008 18.93 19.07 18.53 18.63 2,040,136 -0.35(-1.86%)
Apr 07, 2008 19.55 19.58 18.88 18.99 1,945,833 -0.52(-2.68%)
Apr 04, 2008 19.51 19.74 19.01 19.51 1,752,948 +0.09(+0.46%)
Apr 03, 2008 18.57 19.58 18.57 19.42 1,958,221 +0.21(+1.07%)
Apr 02, 2008 18.94 19.61 18.86 19.21 2,012,734 +0.31(+1.64%)
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.