Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 14.80 15.44 14.65 15.08 3,173,265 +0.31(+2.11%)
Jun 27, 2008 14.51 14.85 14.51 14.77 1,571,615 +0.21(+1.42%)
Jun 26, 2008 14.48 14.85 14.47 14.57 2,461,175 -0.01(-0.06%)
Jun 25, 2008 14.28 14.73 14.12 14.57 3,446,915 +0.14(+0.99%)
Jun 24, 2008 14.48 14.55 14.17 14.43 4,649,961 -0.27(-1.84%)
Jun 23, 2008 14.81 15.03 14.65 14.70 5,646,027 -0.14(-0.94%)
Jun 20, 2008 14.99 15.05 14.81 14.84 2,538,929 -0.22(-1.46%)
Jun 19, 2008 14.81 15.25 14.77 15.06 2,563,954 -0.05(-0.36%)
Jun 18, 2008 15.15 15.41 14.96 15.11 2,449,663 -0.34(-2.21%)
Jun 17, 2008 15.85 15.85 15.41 15.46 2,519,930 -0.58(-3.63%)
Jun 16, 2008 15.99 16.12 15.73 16.04 1,291,492 -0.12(-0.73%)
Jun 13, 2008 16.13 16.30 16.08 16.16 1,523,156 +0.03(+0.21%)
Jun 12, 2008 16.25 16.60 16.12 16.12 1,594,785 -0.22(-1.37%)
Jun 11, 2008 16.38 16.62 16.30 16.35 1,199,747 -0.03(-0.18%)
Jun 10, 2008 16.45 16.54 16.27 16.38 1,945,898 -0.51(-3.05%)
Jun 09, 2008 17.24 17.29 16.73 16.89 1,016,671 -0.27(-1.55%)
Jun 06, 2008 16.93 17.28 16.77 17.16 1,584,320 +0.06(+0.37%)
Jun 05, 2008 16.82 17.19 16.74 17.09 1,078,775 +0.37(+2.20%)
Jun 04, 2008 16.29 16.90 16.29 16.73 1,829,036 +0.35(+2.14%)
Jun 03, 2008 16.27 16.46 16.20 16.38 1,534,249 +0.07(+0.44%)
Jun 02, 2008 16.24 16.37 16.11 16.30 1,871,004 -0.32(-1.93%)
May 30, 2008 16.57 16.65 16.47 16.63 1,394,867 -0.00(-0.03%)
May 29, 2008 16.41 16.90 16.38 16.63 1,090,577 +0.16(+0.95%)
May 28, 2008 16.31 16.54 16.15 16.47 1,994,805 +0.01(+0.08%)
May 27, 2008 16.50 16.50 16.18 16.46 2,309,298 -0.36(-2.13%)
May 26, 2008 16.90 16.94 16.78 16.82 0 +0.00(+0.00%)
May 23, 2008 16.90 16.94 16.78 16.82 1,310,892 -0.07(-0.43%)
May 22, 2008 16.92 17.08 16.79 16.89 1,392,114 -0.33(-1.91%)
May 21, 2008 17.30 17.64 17.22 17.22 1,082,708 -0.05(-0.32%)
May 20, 2008 17.27 17.28 17.15 17.28 943,544 -0.11(-0.61%)
May 19, 2008 17.30 17.52 17.14 17.38 663,473 +0.04(+0.24%)
May 16, 2008 17.33 17.41 17.14 17.34 871,738 +0.10(+0.59%)
May 15, 2008 17.37 17.38 17.00 17.24 1,133,798 -0.26(-1.47%)
May 14, 2008 17.38 17.68 17.38 17.49 804,513 +0.22(+1.27%)
May 13, 2008 17.16 17.34 16.87 17.28 1,047,564 +0.09(+0.54%)
May 12, 2008 17.02 17.34 16.88 17.18 867,144 +0.18(+1.07%)
May 09, 2008 16.76 17.19 16.71 17.00 518,000 +0.04(+0.22%)
May 08, 2008 17.01 17.09 16.88 16.96 706,954 -0.06(-0.35%)
May 07, 2008 17.11 17.24 16.95 17.02 1,351,952 -0.17(-1.01%)
May 06, 2008 16.80 17.21 16.72 17.19 1,607,290 +0.31(+1.85%)
May 05, 2008 17.43 17.47 16.71 16.88 3,421,497 -0.63(-3.61%)
May 02, 2008 17.92 18.38 17.46 17.52 3,417,467 -0.21(-1.19%)
May 01, 2008 17.93 17.97 17.64 17.73 1,775,914 -0.47(-2.60%)
Apr 30, 2008 18.24 18.39 18.07 18.20 1,446,840 -0.12(-0.65%)
Apr 29, 2008 18.06 18.39 17.92 18.32 1,224,113 +0.19(+1.05%)
Apr 28, 2008 17.82 18.22 17.74 18.13 1,414,883 +0.28(+1.56%)
Apr 25, 2008 18.01 18.01 17.65 17.85 820,487 +0.02(+0.12%)
Apr 24, 2008 17.79 18.09 17.73 17.83 1,092,138 +0.05(+0.26%)
Apr 23, 2008 17.79 18.01 17.66 17.78 722,803 +0.05(+0.29%)
Apr 22, 2008 17.73 17.80 17.61 17.73 1,250,626 -0.06(-0.33%)
Apr 21, 2008 17.74 17.82 17.59 17.79 1,599,765 -0.08(-0.47%)
Apr 18, 2008 17.99 18.14 17.77 17.87 1,368,051 +0.00(+0.02%)
Apr 17, 2008 17.83 17.99 17.73 17.87 3,159,892 -0.05(-0.28%)
Apr 16, 2008 17.95 18.14 17.85 17.92 1,524,324 +0.09(+0.50%)
Apr 15, 2008 17.71 18.00 17.67 17.83 2,171,873 +0.08(+0.48%)
Apr 14, 2008 17.76 17.79 17.12 17.75 1,885,852 -0.11(-0.61%)
Apr 11, 2008 17.93 18.08 17.73 17.86 1,611,842 -0.42(-2.31%)
Apr 10, 2008 18.49 18.72 18.08 18.28 2,580,416 -0.45(-2.41%)
Apr 09, 2008 19.08 19.19 18.67 18.73 710,082 -0.29(-1.51%)
Apr 08, 2008 19.11 19.14 18.81 19.02 816,938 -0.11(-0.57%)
Apr 07, 2008 19.20 19.27 18.95 19.13 663,406 +0.07(+0.35%)
Apr 04, 2008 18.88 19.13 18.81 19.06 1,172,026 +0.17(+0.92%)
Apr 03, 2008 18.56 19.06 18.56 18.89 1,555,452 +0.45(+2.43%)
Apr 02, 2008 18.27 18.64 18.17 18.44 1,132,802 +0.05(+0.25%)
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.