Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 20.58 20.87 20.40 20.46 9,322,986 -0.12(-0.56%)
Apr 29, 2008 21.24 21.24 20.07 20.58 8,991,296 +0.59(+2.93%)
Apr 28, 2008 19.83 20.22 19.67 19.99 5,514,361 +0.26(+1.30%)
Apr 25, 2008 19.60 19.82 19.43 19.74 3,855,410 +0.25(+1.27%)
Apr 24, 2008 19.83 19.95 18.99 19.49 3,883,034 +0.55(+2.90%)
Apr 23, 2008 19.53 19.74 18.93 18.94 5,228,229 -0.63(-3.22%)
Apr 22, 2008 19.48 19.69 19.35 19.57 4,691,160 -0.03(-0.14%)
Apr 21, 2008 19.59 19.73 19.36 19.59 3,961,843 -0.16(-0.81%)
Apr 18, 2008 19.59 19.93 19.44 19.75 5,207,811 +0.51(+2.67%)
Apr 17, 2008 18.74 19.36 18.74 19.24 3,961,614 +0.40(+2.12%)
Apr 16, 2008 18.63 18.89 18.58 18.84 7,855,881 +0.31(+1.68%)
Apr 15, 2008 18.67 18.73 18.34 18.53 4,063,594 -0.06(-0.33%)
Apr 14, 2008 18.84 18.89 18.57 18.59 5,204,623 -0.39(-2.06%)
Apr 11, 2008 19.37 19.46 18.90 18.98 5,721,154 -0.59(-3.04%)
Apr 10, 2008 19.46 19.89 19.34 19.58 3,298,809 +0.08(+0.41%)
Apr 09, 2008 19.77 19.97 19.42 19.50 3,259,052 -0.30(-1.52%)
Apr 08, 2008 19.87 19.96 19.61 19.80 3,281,291 -0.17(-0.84%)
Apr 07, 2008 19.82 20.07 19.71 19.97 3,389,032 +0.20(+0.99%)
Apr 04, 2008 20.07 20.14 19.70 19.77 2,965,385 -0.30(-1.50%)
Apr 03, 2008 20.14 20.19 19.59 20.07 4,689,582 -0.14(-0.70%)
Apr 02, 2008 20.36 20.42 20.07 20.22 4,484,914 -0.06(-0.31%)
Apr 01, 2008 19.82 20.35 19.76 20.28 4,373,920 +0.69(+3.53%)
Mar 31, 2008 19.40 19.73 19.31 19.59 4,665,863 +0.12(+0.64%)
Mar 28, 2008 20.02 20.07 19.43 19.46 6,994,556 -0.42(-2.10%)
Mar 27, 2008 20.46 20.46 19.86 19.88 5,866,712 -0.46(-2.27%)
Mar 26, 2008 20.40 20.43 20.05 20.34 5,548,298 -0.12(-0.56%)
Mar 25, 2008 20.54 20.63 20.36 20.46 4,079,150 -0.16(-0.77%)
Mar 24, 2008 20.61 20.79 20.50 20.61 5,167,308 +0.05(+0.26%)
Mar 21, 2008 19.93 20.63 19.77 20.56 8,229,673 +0.00(+0.00%)
Mar 20, 2008 19.93 20.63 19.77 20.56 8,229,673 +0.78(+3.95%)
Mar 19, 2008 20.24 20.27 19.75 19.78 4,470,131 -0.21(-1.06%)
Mar 18, 2008 19.75 20.01 19.44 19.99 5,032,249 +0.57(+2.92%)
Mar 17, 2008 18.65 19.60 18.65 19.43 7,055,117 +0.29(+1.53%)
Mar 14, 2008 19.47 19.49 18.63 19.13 6,878,122 -0.36(-1.87%)
Mar 13, 2008 19.35 19.72 18.77 19.50 7,156,272 -0.08(-0.41%)
Mar 12, 2008 20.02 20.05 19.54 19.58 4,067,150 -0.34(-1.69%)
Mar 11, 2008 19.76 19.99 19.47 19.91 6,034,580 +0.74(+3.84%)
Mar 10, 2008 19.49 19.59 19.09 19.18 5,162,202 -0.33(-1.68%)
Mar 07, 2008 19.49 19.75 19.41 19.51 6,026,902 -0.10(-0.50%)
Mar 06, 2008 19.96 19.99 19.56 19.60 4,696,898 -0.48(-2.39%)
Mar 05, 2008 20.07 20.44 19.91 20.08 5,139,880 -0.03(-0.13%)
Mar 04, 2008 20.10 20.26 19.86 20.11 6,009,322 -0.22(-1.09%)
Mar 03, 2008 20.26 20.44 20.00 20.33 5,166,576 +0.09(+0.44%)
Feb 29, 2008 20.89 20.89 20.18 20.24 9,092,972 -1.01(-4.76%)
Feb 28, 2008 21.19 21.59 21.19 21.25 5,548,208 -0.03(-0.12%)
Feb 27, 2008 21.64 21.79 21.15 21.28 7,761,559 -0.70(-3.19%)
Feb 26, 2008 21.81 22.46 21.51 21.98 6,998,625 -0.20(-0.88%)
Feb 25, 2008 22.03 22.19 21.73 22.18 4,630,031 +0.21(+0.97%)
Feb 22, 2008 21.79 21.99 21.41 21.96 4,513,303 +0.22(+1.02%)
Feb 21, 2008 22.42 22.55 21.68 21.74 6,138,233 -0.65(-2.89%)
Feb 20, 2008 22.02 22.51 21.85 22.39 7,056,818 +0.09(+0.40%)
Feb 19, 2008 22.73 22.91 22.21 22.30 6,285,464 -0.21(-0.95%)
Feb 18, 2008 22.18 22.53 21.91 22.51 0 +0.00(+0.00%)
Feb 15, 2008 22.18 22.53 21.91 22.51 11,504,607 +0.27(+1.20%)
Feb 14, 2008 22.73 22.73 22.09 22.25 5,595,405 -0.31(-1.38%)
Feb 13, 2008 22.13 22.69 22.11 22.56 5,900,810 +0.63(+2.87%)
Feb 12, 2008 21.84 22.21 21.69 21.93 5,404,921 +0.18(+0.82%)
Feb 11, 2008 21.84 21.89 21.38 21.75 6,461,259 -0.05(-0.24%)
Feb 08, 2008 21.78 21.95 21.39 21.80 7,022,586 +0.13(+0.61%)
Feb 07, 2008 21.32 21.74 21.12 21.67 7,145,170 +0.27(+1.29%)
Feb 06, 2008 21.62 22.00 21.32 21.40 5,663,282 -0.12(-0.54%)
Feb 05, 2008 22.51 22.56 21.48 21.51 9,711,040 -1.15(-5.09%)
Feb 04, 2008 22.64 22.73 22.35 22.66 5,405,372 +0.04(+0.16%)
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.