Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 18.50 18.50 18.03 18.25 7,607,149 -0.27(-1.46%)
May 29, 2008 18.12 18.66 17.93 18.52 7,764,798 +0.31(+1.70%)
May 28, 2008 18.11 18.41 17.93 18.21 7,607,010 +0.11(+0.61%)
May 27, 2008 17.98 18.42 17.85 18.10 10,687,022 +0.16(+0.89%)
May 26, 2008 18.61 18.62 17.75 17.94 0 +0.00(+0.00%)
May 23, 2008 18.61 18.62 17.75 17.94 9,718,560 -0.35(-1.91%)
May 22, 2008 17.96 18.49 17.77 18.29 7,250,648 +0.22(+1.22%)
May 21, 2008 18.76 18.90 18.01 18.07 6,670,446 -0.61(-3.27%)
May 20, 2008 18.65 18.87 18.44 18.68 8,454,733 -0.03(-0.16%)
May 19, 2008 18.43 18.90 18.37 18.71 7,271,568 +0.28(+1.52%)
May 16, 2008 19.14 19.14 18.18 18.43 10,334,594 -0.75(-3.91%)
May 15, 2008 19.03 19.26 18.76 19.18 7,788,841 +0.23(+1.21%)
May 14, 2008 18.55 19.05 18.38 18.95 7,803,107 +0.49(+2.65%)
May 13, 2008 18.44 18.63 18.28 18.46 9,966,500 +0.03(+0.16%)
May 12, 2008 18.00 18.58 17.88 18.43 9,681,428 +0.49(+2.73%)
May 09, 2008 17.81 18.01 17.55 17.94 9,393,293 +0.10(+0.56%)
May 08, 2008 18.97 19.03 17.77 17.84 16,406,379 -0.40(-2.19%)
May 07, 2008 18.54 18.82 18.19 18.24 9,997,761 -0.33(-1.78%)
May 06, 2008 18.10 18.78 18.03 18.57 9,077,484 +0.30(+1.64%)
May 05, 2008 18.53 18.60 18.16 18.27 8,172,601 -0.41(-2.19%)
May 02, 2008 18.81 19.16 18.51 18.68 9,482,651 -0.34(-1.79%)
May 01, 2008 18.59 19.18 18.46 19.02 7,132,014 +0.40(+2.15%)
Apr 30, 2008 19.16 19.27 18.50 18.62 7,552,005 -0.54(-2.82%)
Apr 29, 2008 18.85 19.25 18.85 19.16 5,303,008 +0.27(+1.43%)
Apr 28, 2008 19.24 19.24 18.59 18.89 7,987,307 -0.45(-2.33%)
Apr 25, 2008 18.90 19.37 18.76 19.34 7,610,873 +0.50(+2.65%)
Apr 24, 2008 18.66 19.02 18.53 18.84 10,194,234 +0.31(+1.67%)
Apr 23, 2008 18.15 18.88 18.06 18.53 9,676,304 +0.41(+2.26%)
Apr 22, 2008 18.44 18.49 17.94 18.12 7,856,563 -0.48(-2.58%)
Apr 21, 2008 18.87 18.92 18.34 18.60 9,158,383 -0.40(-2.11%)
Apr 18, 2008 19.15 19.43 18.68 19.00 10,900,340 -0.07(-0.37%)
Apr 17, 2008 18.85 19.16 18.71 19.07 6,416,852 +0.19(+1.01%)
Apr 16, 2008 18.89 19.03 18.53 18.88 8,260,333 +0.13(+0.69%)
Apr 15, 2008 18.46 19.11 18.42 18.75 9,666,202 +0.27(+1.46%)
Apr 14, 2008 17.91 18.59 17.77 18.48 11,870,774 +0.53(+2.95%)
Apr 11, 2008 18.21 18.25 17.87 17.95 9,311,587 -0.52(-2.82%)
Apr 10, 2008 18.85 19.18 18.46 18.47 16,377,444 -0.42(-2.22%)
Apr 09, 2008 18.92 19.13 18.64 18.89 11,604,433 -0.12(-0.63%)
Apr 08, 2008 18.85 19.14 18.85 19.01 9,588,011 -0.18(-0.94%)
Apr 07, 2008 19.15 19.47 19.01 19.19 12,591,068 +0.14(+0.73%)
Apr 04, 2008 19.58 19.59 19.02 19.05 10,930,959 -0.80(-4.03%)
Apr 03, 2008 20.06 20.17 19.50 19.85 12,579,390 -0.57(-2.79%)
Apr 02, 2008 20.36 20.78 20.22 20.42 7,455,198 +0.05(+0.25%)
Apr 01, 2008 20.07 20.50 19.76 20.37 9,143,493 +0.69(+3.51%)
Mar 31, 2008 19.54 19.87 19.46 19.68 8,517,252 +0.16(+0.82%)
Mar 28, 2008 19.94 19.98 19.33 19.52 9,164,410 -0.66(-3.27%)
Mar 27, 2008 20.67 20.70 20.15 20.18 8,419,324 -0.42(-2.04%)
Mar 26, 2008 20.48 20.85 20.41 20.60 9,953,723 -0.13(-0.63%)
Mar 25, 2008 20.86 20.92 20.40 20.73 8,158,850 -0.61(-2.86%)
Mar 24, 2008 20.89 21.89 20.89 21.34 10,156,568 -0.03(-0.14%)
Mar 21, 2008 20.58 21.48 20.50 21.37 11,053,203 +0.00(+0.00%)
Mar 20, 2008 20.58 21.48 20.50 21.37 11,053,203 +0.80(+3.89%)
Mar 19, 2008 20.74 21.15 20.42 20.57 13,655,373 +0.03(+0.15%)
Mar 18, 2008 19.98 20.55 19.85 20.54 10,492,446 +0.86(+4.37%)
Mar 17, 2008 19.30 19.95 19.18 19.68 12,267,656 -0.13(-0.66%)
Mar 14, 2008 20.42 20.42 19.37 19.81 12,109,733 -0.42(-2.08%)
Mar 13, 2008 19.45 20.32 19.44 20.23 12,248,664 +0.47(+2.38%)
Mar 12, 2008 19.99 20.58 19.75 19.76 9,958,323 -0.16(-0.80%)
Mar 11, 2008 19.82 20.00 19.16 19.92 10,973,316 +0.59(+3.05%)
Mar 10, 2008 19.56 19.73 19.24 19.33 10,629,674 -0.25(-1.28%)
Mar 07, 2008 19.18 19.74 19.02 19.58 10,773,873 +0.21(+1.08%)
Mar 06, 2008 20.07 20.08 19.21 19.37 11,768,893 -1.15(-5.60%)
Mar 05, 2008 20.44 21.28 20.31 20.52 11,971,939 +0.18(+0.88%)
Mar 04, 2008 20.33 20.57 20.11 20.34 11,573,659 -0.14(-0.68%)
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.