Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 16.97 17.52 16.88 17.25 12,623 +0.30(+1.77%)
May 29, 2008 16.20 17.00 16.04 16.95 6,436 +0.61(+3.72%)
May 28, 2008 16.63 16.63 16.34 16.34 300 -0.20(-1.20%)
May 27, 2008 16.04 16.80 16.04 16.54 10,749 +0.46(+2.86%)
May 26, 2008 16.49 16.49 16.00 16.08 10,407 +0.00(+0.00%)
May 23, 2008 16.49 16.49 16.00 16.08 10,407 -0.61(-3.64%)
May 22, 2008 16.29 16.87 16.29 16.69 4,100 +0.19(+1.14%)
May 21, 2008 16.36 16.95 16.36 16.50 5,650 +0.00(+0.00%)
May 20, 2008 16.80 16.89 16.50 16.50 2,948 +0.03(+0.18%)
May 19, 2008 16.66 16.90 16.00 16.47 16,649 +0.02(+0.12%)
May 16, 2008 16.44 16.58 16.25 16.45 8,847 +0.21(+1.29%)
May 15, 2008 15.65 16.48 15.65 16.24 5,366 +0.35(+2.20%)
May 14, 2008 15.90 16.49 15.67 15.89 16,939 +0.16(+1.02%)
May 13, 2008 15.50 15.75 15.50 15.73 7,189 -0.02(-0.13%)
May 12, 2008 15.69 15.75 15.50 15.75 9,145 +0.25(+1.61%)
May 09, 2008 15.27 15.72 15.27 15.50 7,876 -0.23(-1.46%)
May 08, 2008 15.33 15.75 15.33 15.73 4,554 +0.31(+2.01%)
May 07, 2008 15.36 15.79 15.28 15.42 7,833 -0.33(-2.10%)
May 06, 2008 15.55 15.85 15.55 15.75 6,000 +0.20(+1.29%)
May 05, 2008 15.53 15.89 15.16 15.55 29,642 -0.08(-0.51%)
May 02, 2008 16.20 16.20 15.61 15.63 8,591 -0.37(-2.31%)
May 01, 2008 15.90 16.20 15.72 16.00 5,991 +0.00(+0.00%)
Apr 30, 2008 15.74 16.39 15.74 16.00 6,260 +0.30(+1.91%)
Apr 29, 2008 15.57 16.25 15.57 15.70 6,703 -0.06(-0.38%)
Apr 28, 2008 15.35 16.44 15.35 15.76 19,745 +0.40(+2.60%)
Apr 25, 2008 15.15 15.69 15.15 15.36 6,947 +0.07(+0.46%)
Apr 24, 2008 15.05 15.92 15.05 15.29 6,619 +0.10(+0.66%)
Apr 23, 2008 16.13 16.23 15.04 15.19 11,515 -0.32(-2.06%)
Apr 22, 2008 16.67 16.68 15.12 15.51 22,492 -0.93(-5.66%)
Apr 21, 2008 15.71 16.55 15.30 16.44 36,947 +0.74(+4.71%)
Apr 18, 2008 15.35 15.95 15.22 15.70 39,404 +0.53(+3.49%)
Apr 17, 2008 13.42 15.47 13.35 15.17 22,940 +1.25(+8.98%)
Apr 16, 2008 14.08 14.13 13.79 13.92 4,774 -0.18(-1.28%)
Apr 15, 2008 13.30 14.10 13.30 14.10 3,100 +0.06(+0.43%)
Apr 14, 2008 13.40 14.24 13.40 14.04 9,770 -0.20(-1.40%)
Apr 11, 2008 13.90 14.34 13.70 14.24 13,730 +0.00(+0.00%)
Apr 10, 2008 14.34 14.34 14.13 14.24 5,999 -0.01(-0.07%)
Apr 09, 2008 14.42 14.42 13.78 14.25 10,911 +0.01(+0.07%)
Apr 08, 2008 12.83 14.35 12.83 14.24 50,055 +1.03(+7.80%)
Apr 07, 2008 13.31 13.31 12.45 13.21 15,529 -0.03(-0.23%)
Apr 04, 2008 12.61 13.25 12.61 13.24 16,000 +0.47(+3.68%)
Apr 03, 2008 12.15 12.85 12.15 12.77 9,524 +0.90(+7.58%)
Apr 02, 2008 12.77 12.77 11.85 11.87 29,353 -1.03(-8.00%)
Apr 01, 2008 12.15 12.97 12.15 12.90 7,302 +0.74(+6.10%)
Mar 31, 2008 12.22 12.79 12.01 12.16 48,744 +0.00(+0.00%)
Mar 28, 2008 11.91 12.16 11.86 12.16 4,519 +0.06(+0.50%)
Mar 27, 2008 12.18 12.20 12.02 12.10 9,607 -0.10(-0.82%)
Mar 26, 2008 12.02 12.25 11.87 12.20 12,393 +0.06(+0.49%)
Mar 25, 2008 11.85 12.25 11.77 12.14 16,693 +0.50(+4.30%)
Mar 24, 2008 12.25 12.25 11.51 11.64 25,024 -0.40(-3.32%)
Mar 21, 2008 12.01 12.14 11.57 12.04 9,070 +0.00(+0.00%)
Mar 20, 2008 12.01 12.14 11.57 12.04 9,070 -0.01(-0.08%)
Mar 19, 2008 11.76 12.15 11.25 12.05 13,160 +0.05(+0.42%)
Mar 18, 2008 11.86 12.00 11.58 12.00 11,490 +0.13(+1.10%)
Mar 17, 2008 11.78 12.00 11.00 11.87 14,630 -0.37(-3.02%)
Mar 14, 2008 11.98 12.27 11.83 12.24 12,393 +0.07(+0.58%)
Mar 13, 2008 12.02 12.17 11.66 12.17 43,677 -0.07(-0.57%)
Mar 12, 2008 11.72 12.35 11.72 12.24 13,431 +0.30(+2.51%)
Mar 11, 2008 12.25 12.27 11.15 11.94 11,082 +0.38(+3.29%)
Mar 10, 2008 12.51 12.51 11.06 11.56 46,712 -1.07(-8.47%)
Mar 07, 2008 12.59 12.90 12.10 12.63 15,677 +0.17(+1.36%)
Mar 06, 2008 12.52 12.52 11.87 12.46 9,731 -0.14(-1.11%)
Mar 05, 2008 12.25 12.68 12.20 12.60 5,500 +0.46(+3.79%)
Mar 04, 2008 12.60 12.94 11.50 12.14 33,536 -0.29(-2.33%)
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.