Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 14.68 14.82 14.49 14.69 31,515,726 -0.08(-0.54%)
Jun 27, 2008 15.30 15.40 14.65 14.77 49,626,708 -0.71(-4.59%)
Jun 26, 2008 16.08 16.08 15.46 15.48 28,597,064 -0.84(-5.15%)
Jun 25, 2008 15.93 16.48 15.90 16.32 25,332,924 +0.39(+2.45%)
Jun 24, 2008 15.90 16.09 15.75 15.93 16,809,084 -0.08(-0.50%)
Jun 23, 2008 16.14 16.21 15.86 16.01 15,886,445 -0.09(-0.56%)
Jun 20, 2008 16.40 16.61 15.98 16.10 33,731,096 -0.48(-2.90%)
Jun 19, 2008 16.40 16.65 16.25 16.58 19,648,518 +0.21(+1.28%)
Jun 18, 2008 16.33 16.46 16.23 16.37 20,199,088 -0.11(-0.67%)
Jun 17, 2008 16.64 16.67 16.43 16.48 22,348,328 -0.02(-0.12%)
Jun 16, 2008 16.44 16.54 16.24 16.50 18,892,228 +0.01(+0.06%)
Jun 13, 2008 16.33 16.50 16.16 16.49 18,431,168 +0.23(+1.41%)
Jun 12, 2008 16.43 16.49 16.12 16.26 27,631,216 -0.03(-0.18%)
Jun 11, 2008 16.52 16.68 16.26 16.29 24,621,112 -0.29(-1.75%)
Jun 10, 2008 16.50 16.75 16.33 16.58 25,753,256 -0.21(-1.25%)
Jun 09, 2008 17.16 17.16 16.44 16.79 32,352,656 -0.33(-1.93%)
Jun 06, 2008 17.30 17.49 17.08 17.12 29,119,488 -0.32(-1.83%)
Jun 05, 2008 17.51 17.58 17.40 17.44 32,316,804 +0.04(+0.23%)
Jun 04, 2008 17.39 17.63 17.25 17.40 31,349,568 -0.07(-0.40%)
Jun 03, 2008 17.33 17.78 17.30 17.47 28,086,504 +0.17(+0.98%)
Jun 02, 2008 17.40 17.40 17.12 17.30 25,419,010 -0.14(-0.80%)
May 30, 2008 17.64 17.64 17.40 17.44 21,468,430 -0.09(-0.51%)
May 29, 2008 17.29 17.56 17.16 17.53 26,756,438 +0.28(+1.62%)
May 28, 2008 17.41 17.58 17.09 17.25 17,666,348 -0.02(-0.12%)
May 27, 2008 17.10 17.33 17.00 17.27 21,070,136 +0.21(+1.23%)
May 26, 2008 17.21 17.24 16.96 17.06 0 +0.00(+0.00%)
May 23, 2008 17.21 17.24 16.96 17.06 24,980,182 -0.21(-1.22%)
May 22, 2008 17.32 17.42 17.03 17.27 34,766,856 -0.02(-0.12%)
May 21, 2008 17.19 17.63 17.16 17.29 41,443,884 +0.01(+0.06%)
May 20, 2008 17.50 17.75 17.04 17.28 64,026,848 -0.69(-3.84%)
May 19, 2008 17.80 18.50 17.66 17.97 50,708,836 +0.25(+1.41%)
May 16, 2008 17.75 17.80 17.43 17.72 64,490,712 -0.08(-0.45%)
May 15, 2008 16.76 17.85 16.70 17.80 83,468,840 +1.12(+6.71%)
May 14, 2008 16.05 16.75 15.98 16.68 57,023,356 +0.70(+4.38%)
May 13, 2008 16.12 16.15 15.94 15.98 24,583,280 -0.11(-0.68%)
May 12, 2008 16.00 16.33 15.85 16.09 25,232,884 +0.13(+0.81%)
May 09, 2008 15.88 16.07 15.78 15.96 13,843,511 -0.05(-0.31%)
May 08, 2008 15.82 16.11 15.80 16.01 18,015,182 +0.19(+1.20%)
May 07, 2008 16.00 16.12 15.73 15.82 22,399,648 -0.17(-1.06%)
May 06, 2008 15.89 16.10 15.72 15.99 26,128,978 +0.08(+0.50%)
May 05, 2008 16.10 16.10 15.83 15.91 18,231,150 -0.19(-1.18%)
May 02, 2008 16.29 16.31 15.98 16.10 27,566,726 +0.01(+0.06%)
May 01, 2008 15.40 16.14 15.40 16.09 37,318,840 +0.69(+4.48%)
Apr 30, 2008 15.72 15.87 15.38 15.40 27,186,724 -0.32(-2.04%)
Apr 29, 2008 15.74 15.79 15.55 15.72 20,511,036 -0.03(-0.19%)
Apr 28, 2008 15.60 15.89 15.50 15.75 21,026,188 +0.21(+1.35%)
Apr 25, 2008 15.59 15.64 15.28 15.54 23,168,040 -0.02(-0.13%)
Apr 24, 2008 15.82 16.60 15.25 15.56 43,643,708 -0.33(-2.08%)
Apr 23, 2008 16.34 16.36 15.82 15.89 57,644,168 +0.30(+1.92%)
Apr 22, 2008 15.86 15.89 15.41 15.59 27,670,180 -0.30(-1.89%)
Apr 21, 2008 15.79 16.05 15.62 15.89 35,770,344 +0.37(+2.38%)
Apr 18, 2008 15.08 15.67 15.02 15.52 36,524,636 +0.70(+4.72%)
Apr 17, 2008 14.62 14.92 14.55 14.82 33,172,944 +0.19(+1.30%)
Apr 16, 2008 14.41 14.65 14.29 14.63 22,631,200 +0.46(+3.25%)
Apr 15, 2008 14.39 14.54 14.05 14.17 40,789,268 -0.47(-3.21%)
Apr 14, 2008 14.78 14.88 14.56 14.64 23,035,260 -0.24(-1.61%)
Apr 11, 2008 15.00 15.35 14.87 14.88 26,334,340 -0.33(-2.17%)
Apr 10, 2008 14.71 15.29 14.71 15.21 30,592,740 +0.49(+3.33%)
Apr 09, 2008 14.90 14.96 14.67 14.72 23,165,494 -0.12(-0.81%)
Apr 08, 2008 14.75 15.01 14.69 14.84 26,881,400 -0.06(-0.40%)
Apr 07, 2008 15.06 15.13 14.81 14.90 17,854,230 -0.08(-0.53%)
Apr 04, 2008 14.89 15.01 14.62 14.98 32,120,152 +0.08(+0.54%)
Apr 03, 2008 14.74 15.08 14.62 14.90 23,842,912 +0.05(+0.34%)
Apr 02, 2008 14.88 15.14 14.68 14.85 33,171,456 +0.01(+0.07%)
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.