Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 19.34 19.69 19.29 19.42 80,083,464 +0.25(+1.30%)
May 29, 2008 18.76 19.55 18.66 19.17 111,828,136 +0.75(+4.07%)
May 28, 2008 18.05 18.42 17.89 18.42 58,938,296 +0.71(+4.04%)
May 27, 2008 17.29 17.73 16.72 17.70 69,810,080 +0.54(+3.13%)
May 26, 2008 17.05 17.38 16.89 17.17 0 +0.00(+0.00%)
May 23, 2008 17.05 17.38 16.89 17.17 46,926,244 -0.22(-1.24%)
May 22, 2008 18.11 18.12 17.12 17.38 94,839,536 -0.80(-4.38%)
May 21, 2008 18.59 18.76 18.10 18.18 46,472,364 -0.42(-2.28%)
May 20, 2008 18.63 18.85 18.42 18.60 45,259,056 -0.13(-0.70%)
May 19, 2008 18.50 19.05 18.47 18.73 50,732,672 +0.21(+1.15%)
May 16, 2008 18.60 18.63 18.27 18.52 37,812,292 +0.03(+0.15%)
May 15, 2008 18.55 18.64 18.24 18.49 40,798,288 +0.00(+0.02%)
May 14, 2008 18.73 18.96 18.31 18.49 57,106,764 -0.03(-0.18%)
May 13, 2008 18.40 18.77 18.16 18.52 59,213,516 +0.11(+0.59%)
May 12, 2008 18.81 18.99 17.56 18.41 164,020,640 -0.22(-1.16%)
May 09, 2008 19.29 19.49 18.55 18.63 104,670,088 -1.00(-5.09%)
May 08, 2008 20.12 20.18 19.32 19.63 103,238,712 -0.27(-1.36%)
May 07, 2008 19.97 20.20 19.71 19.90 111,651,080 +0.22(+1.11%)
May 06, 2008 19.22 19.82 19.05 19.68 84,362,960 +0.56(+2.90%)
May 05, 2008 18.63 19.22 18.17 19.12 78,115,176 +0.52(+2.79%)
May 02, 2008 19.63 19.67 18.21 18.60 151,858,848 -0.60(-3.10%)
May 01, 2008 18.97 19.70 18.86 19.20 129,337,384 +0.44(+2.34%)
Apr 30, 2008 18.30 19.07 18.23 18.76 163,968,720 +0.58(+3.18%)
Apr 29, 2008 16.67 18.18 15.96 18.18 219,279,840 +1.18(+6.94%)
Apr 28, 2008 17.20 17.38 16.84 17.00 146,044,448 +0.12(+0.71%)
Apr 25, 2008 17.09 17.10 16.62 16.88 112,634,736 +0.63(+3.87%)
Apr 24, 2008 16.01 16.41 15.75 16.25 43,053,136 +0.53(+3.39%)
Apr 23, 2008 15.95 16.12 15.71 15.72 41,504,136 -0.08(-0.50%)
Apr 22, 2008 16.17 16.28 15.74 15.80 52,665,268 -0.16(-0.97%)
Apr 21, 2008 15.62 16.30 15.48 15.96 65,459,200 +0.44(+2.86%)
Apr 18, 2008 15.29 15.84 15.11 15.51 115,752,640 +0.44(+2.92%)
Apr 17, 2008 14.90 15.23 14.84 15.07 24,973,880 +0.20(+1.36%)
Apr 16, 2008 14.51 15.05 14.51 14.87 27,955,282 +0.40(+2.78%)
Apr 15, 2008 14.90 14.96 14.39 14.47 26,561,850 -0.30(-2.02%)
Apr 14, 2008 15.00 15.12 14.73 14.77 31,628,162 -0.10(-0.65%)
Apr 11, 2008 14.67 15.01 14.67 14.86 29,379,924 +0.00(+0.00%)
Apr 10, 2008 14.87 15.00 14.64 14.86 24,877,712 +0.07(+0.49%)
Apr 09, 2008 15.39 15.45 14.75 14.79 53,742,392 -0.52(-3.38%)
Apr 08, 2008 14.59 15.34 14.57 15.31 59,975,684 +0.69(+4.69%)
Apr 07, 2008 14.64 14.79 14.39 14.62 31,476,936 +0.13(+0.87%)
Apr 04, 2008 14.59 14.69 14.33 14.50 40,469,376 -0.23(-1.56%)
Apr 03, 2008 13.93 14.90 13.90 14.73 112,091,968 +0.71(+5.10%)
Apr 02, 2008 13.88 14.01 13.60 14.01 48,748,756 +0.16(+1.15%)
Apr 01, 2008 14.18 14.32 13.56 13.85 67,186,616 -0.17(-1.20%)
Mar 31, 2008 14.07 14.27 13.95 14.02 24,638,324 -0.09(-0.64%)
Mar 28, 2008 14.25 14.26 13.98 14.11 27,452,562 -0.03(-0.24%)
Mar 27, 2008 14.40 14.56 14.09 14.14 44,292,092 -0.24(-1.64%)
Mar 26, 2008 14.10 14.50 13.84 14.38 47,939,308 +0.16(+1.12%)
Mar 25, 2008 13.62 14.45 13.45 14.22 96,849,984 +0.79(+5.89%)
Mar 24, 2008 15.12 15.22 13.26 13.43 166,312,928 -1.04(-7.18%)
Mar 21, 2008 13.13 14.61 12.93 14.47 221,264,448 +0.00(+0.00%)
Mar 20, 2008 13.13 14.61 12.93 14.47 221,112,768 +1.76(+13.89%)
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.