Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 18.13 18.16 17.85 17.89 31,373,590 +0.24(+1.36%)
May 29, 2008 17.65 17.77 17.47 17.65 26,210,978 -0.22(-1.23%)
May 28, 2008 18.06 18.13 17.68 17.87 34,163,188 +0.09(+0.50%)
May 27, 2008 17.68 17.82 17.62 17.79 24,440,980 -0.14(-0.77%)
May 26, 2008 18.13 18.14 17.86 17.92 0 +0.00(+0.00%)
May 23, 2008 18.13 18.14 17.86 17.92 22,601,750 -0.31(-1.69%)
May 22, 2008 18.15 18.32 18.10 18.23 18,422,056 +0.14(+0.77%)
May 21, 2008 18.64 18.74 18.05 18.09 26,312,362 -0.54(-2.87%)
May 20, 2008 18.74 18.74 18.43 18.63 22,309,866 -0.06(-0.30%)
May 19, 2008 18.76 19.01 18.56 18.69 25,002,724 +0.31(+1.68%)
May 16, 2008 18.39 18.43 18.20 18.38 36,378,644 +0.55(+3.11%)
May 15, 2008 17.83 17.84 17.61 17.82 29,592,306 +0.00(+0.00%)
May 14, 2008 17.70 18.02 17.68 17.82 42,729,536 +0.04(+0.25%)
May 13, 2008 17.91 17.91 17.74 17.78 30,542,904 -0.24(-1.33%)
May 12, 2008 18.12 18.13 17.84 18.02 27,699,972 -0.04(-0.24%)
May 09, 2008 18.21 18.32 17.98 18.06 19,077,506 -0.66(-3.53%)
May 08, 2008 18.66 18.79 18.54 18.72 19,128,882 +0.15(+0.81%)
May 07, 2008 18.81 19.04 18.56 18.57 22,625,854 -0.10(-0.54%)
May 06, 2008 18.43 18.72 18.38 18.67 20,959,684 +0.04(+0.20%)
May 05, 2008 18.53 18.83 18.47 18.64 21,550,978 -0.13(-0.67%)
May 02, 2008 18.97 19.01 18.52 18.76 41,899,988 -0.44(-2.30%)
May 01, 2008 19.00 19.20 18.84 19.20 22,181,796 +0.26(+1.36%)
Apr 30, 2008 18.94 19.39 18.80 18.95 30,186,116 +0.12(+0.64%)
Apr 29, 2008 18.55 18.98 18.55 18.83 30,444,972 +0.23(+1.25%)
Apr 28, 2008 18.35 18.70 18.24 18.59 31,863,088 +0.49(+2.71%)
Apr 25, 2008 18.34 18.34 18.02 18.10 22,719,262 +0.09(+0.49%)
Apr 24, 2008 18.03 18.15 17.82 18.01 33,216,824 -0.35(-1.89%)
Apr 23, 2008 18.14 18.42 18.08 18.36 24,681,842 +0.32(+1.78%)
Apr 22, 2008 18.12 18.21 17.96 18.04 20,429,154 -0.14(-0.80%)
Apr 21, 2008 18.32 18.43 18.14 18.18 28,987,692 -0.09(-0.48%)
Apr 18, 2008 18.38 18.41 17.99 18.27 41,841,856 +0.03(+0.17%)
Apr 17, 2008 18.65 18.72 17.96 18.24 142,528,288 -2.99(-14.07%)
Apr 16, 2008 20.91 21.31 20.73 21.23 25,174,640 +1.00(+4.95%)
Apr 15, 2008 20.34 20.39 20.09 20.22 19,680,016 -0.06(-0.31%)
Apr 14, 2008 20.39 20.46 20.21 20.29 17,084,312 -0.15(-0.74%)
Apr 11, 2008 20.56 20.69 20.38 20.44 17,065,182 -0.24(-1.16%)
Apr 10, 2008 20.79 20.95 20.55 20.68 22,621,456 -0.05(-0.24%)
Apr 09, 2008 21.12 21.14 20.58 20.73 22,885,838 -0.52(-2.46%)
Apr 08, 2008 21.04 21.41 21.01 21.25 18,026,752 -0.18(-0.85%)
Apr 07, 2008 21.96 21.99 21.26 21.43 17,039,272 +0.03(+0.15%)
Apr 04, 2008 21.30 21.57 21.03 21.40 18,321,790 +0.13(+0.59%)
Apr 03, 2008 21.16 21.39 21.08 21.28 26,572,090 +0.04(+0.21%)
Apr 02, 2008 21.42 21.52 21.11 21.23 28,431,642 +0.13(+0.63%)
Apr 01, 2008 21.15 21.24 20.93 21.10 37,426,188 +1.05(+5.21%)
Mar 31, 2008 20.02 20.29 19.90 20.05 21,327,134 +0.37(+1.89%)
Mar 28, 2008 19.76 20.03 19.58 19.68 21,586,252 +0.21(+1.07%)
Mar 27, 2008 19.88 19.89 19.41 19.47 17,262,818 -0.32(-1.62%)
Mar 26, 2008 20.21 20.24 19.63 19.80 22,809,144 -0.11(-0.54%)
Mar 25, 2008 18.86 20.00 18.77 19.90 48,401,664 +0.81(+4.26%)
Mar 24, 2008 18.43 19.51 18.43 19.09 28,115,500 +0.63(+3.41%)
Mar 21, 2008 18.13 18.59 17.94 18.46 52,009,500 +0.00(+0.00%)
Mar 20, 2008 18.13 18.59 17.94 18.46 52,008,072 -0.02(-0.10%)
Mar 19, 2008 19.43 19.64 18.42 18.48 72,977,856 -2.15(-10.42%)
Mar 18, 2008 20.17 20.73 20.12 20.63 24,504,730 +1.04(+5.31%)
Mar 17, 2008 19.30 19.81 19.16 19.59 26,000,072 -0.28(-1.40%)
Mar 14, 2008 20.61 20.61 19.65 19.86 35,880,068 -0.72(-3.52%)
Mar 13, 2008 19.83 20.66 19.71 20.59 30,108,990 +0.37(+1.81%)
Mar 12, 2008 20.28 20.51 20.22 20.22 35,102,548 -0.11(-0.52%)
Mar 11, 2008 19.95 20.38 19.56 20.33 66,871,596 -0.39(-1.89%)
Mar 10, 2008 20.99 21.01 20.54 20.72 24,969,684 -0.10(-0.48%)
Mar 07, 2008 20.92 21.24 20.53 20.82 31,563,786 -0.47(-2.22%)
Mar 06, 2008 21.64 21.69 21.23 21.30 21,992,456 -0.64(-2.91%)
Mar 05, 2008 21.80 22.19 21.62 21.93 28,850,498 +0.23(+1.08%)
Mar 04, 2008 21.52 21.72 21.07 21.70 43,322,776 -0.79(-3.53%)
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.