Stock Quote

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 16.77 17.22 16.53 16.67 12,609,628 -0.07(-0.42%)
Jun 27, 2008 16.63 16.94 16.20 16.74 16,883,010 +0.08(+0.48%)
Jun 26, 2008 16.83 16.92 16.55 16.66 10,968,659 -0.23(-1.36%)
Jun 25, 2008 16.79 17.40 16.79 16.89 9,507,429 +0.14(+0.84%)
Jun 24, 2008 16.74 17.00 16.43 16.75 14,100,466 -0.15(-0.89%)
Jun 23, 2008 17.56 17.61 16.84 16.90 11,847,141 -0.55(-3.15%)
Jun 20, 2008 17.70 17.86 17.35 17.45 12,475,956 -0.42(-2.35%)
Jun 19, 2008 17.46 17.98 17.32 17.87 9,362,386 +0.38(+2.17%)
Jun 18, 2008 17.81 17.92 17.42 17.49 7,626,631 -0.51(-2.83%)
Jun 17, 2008 18.11 18.20 17.91 18.00 6,571,013 +0.06(+0.33%)
Jun 16, 2008 17.77 18.15 17.71 17.94 9,596,729 -0.06(-0.33%)
Jun 13, 2008 17.86 18.00 17.54 18.00 6,464,943 +0.23(+1.29%)
Jun 12, 2008 17.46 18.03 17.46 17.77 10,207,500 +0.37(+2.13%)
Jun 11, 2008 17.52 17.80 17.29 17.40 11,550,827 -0.29(-1.64%)
Jun 10, 2008 17.37 18.07 16.70 17.69 15,059,681 +0.70(+4.12%)
Jun 09, 2008 17.37 17.39 16.83 16.99 11,498,231 -0.18(-1.05%)
Jun 06, 2008 17.61 17.64 17.13 17.17 10,412,094 -0.71(-3.97%)
Jun 05, 2008 17.42 18.11 17.40 17.88 16,682,358 +0.08(+0.45%)
Jun 04, 2008 18.02 18.12 17.58 17.80 9,269,546 -0.20(-1.11%)
Jun 03, 2008 18.07 18.41 17.76 18.00 9,983,356 -0.04(-0.22%)
Jun 02, 2008 18.23 18.25 17.70 18.04 7,179,577 -0.21(-1.15%)
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%)
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.