Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 21.51 21.95 21.25 21.57 2,002,636 +0.05(+0.23%)
Apr 29, 2008 21.49 21.73 21.42 21.52 1,461,771 +0.36(+1.70%)
Apr 28, 2008 20.79 21.37 20.79 21.16 1,109,359 +0.19(+0.91%)
Apr 25, 2008 21.20 21.39 20.61 20.97 1,583,743 -0.99(-4.51%)
Apr 24, 2008 21.80 22.20 21.54 21.96 3,480,579 +0.19(+0.87%)
Apr 23, 2008 21.24 21.91 21.07 21.77 5,186,750 +0.77(+3.67%)
Apr 22, 2008 21.01 21.25 20.71 21.00 1,715,565 -0.35(-1.64%)
Apr 21, 2008 21.37 21.38 20.91 21.35 1,713,340 -0.05(-0.23%)
Apr 18, 2008 21.68 21.68 21.19 21.40 2,387,788 +0.01(+0.05%)
Apr 17, 2008 21.29 21.52 21.14 21.39 2,400,138 +0.00(+0.00%)
Apr 16, 2008 21.01 21.42 20.98 21.39 5,172,112 +0.69(+3.33%)
Apr 15, 2008 20.60 20.77 20.41 20.70 2,808,926 +0.61(+3.04%)
Apr 14, 2008 20.21 20.53 19.98 20.09 1,479,357 -0.13(-0.64%)
Apr 11, 2008 20.98 20.98 20.09 20.22 1,471,852 -0.66(-3.16%)
Apr 10, 2008 20.55 20.95 20.31 20.88 1,313,814 +0.33(+1.61%)
Apr 09, 2008 21.13 21.19 20.55 20.55 1,600,226 -1.13(-5.21%)
Apr 08, 2008 21.50 22.01 21.50 21.68 1,004,601 -0.08(-0.37%)
Apr 07, 2008 21.67 22.00 21.50 21.76 1,034,600 +0.51(+2.40%)
Apr 04, 2008 21.85 21.85 21.11 21.25 1,066,266 -0.39(-1.80%)
Apr 03, 2008 20.63 21.71 20.63 21.64 1,254,433 +0.53(+2.51%)
Apr 02, 2008 21.59 21.62 20.96 21.11 2,647,143 -1.06(-4.78%)
Apr 01, 2008 21.27 22.19 21.27 22.17 1,578,842 +0.90(+4.23%)
Mar 31, 2008 21.01 21.34 20.97 21.27 1,062,270 +0.11(+0.52%)
Mar 28, 2008 21.82 21.89 21.09 21.16 1,423,046 -1.07(-4.81%)
Mar 27, 2008 22.77 22.85 22.17 22.23 1,832,358 -0.16(-0.71%)
Mar 26, 2008 22.61 22.84 22.37 22.39 997,319 -0.23(-1.02%)
Mar 25, 2008 22.00 22.65 21.85 22.62 1,400,720 +1.19(+5.55%)
Mar 24, 2008 20.49 21.89 20.49 21.43 1,921,585 +0.40(+1.90%)
Mar 21, 2008 20.35 21.11 19.93 21.03 1,558,833 +0.00(+0.00%)
Mar 20, 2008 20.35 21.11 19.93 21.03 1,558,833 +0.36(+1.74%)
Mar 19, 2008 21.99 21.99 20.62 20.67 1,669,545 -1.93(-8.54%)
Mar 18, 2008 21.77 22.71 21.76 22.60 1,530,308 +1.16(+5.41%)
Mar 17, 2008 20.50 21.95 20.50 21.44 2,717,095 +0.00(+0.00%)
Mar 14, 2008 22.90 22.90 21.40 21.44 2,181,083 -1.06(-4.71%)
Mar 13, 2008 21.85 22.78 21.81 22.50 1,618,806 -0.25(-1.10%)
Mar 12, 2008 23.27 23.55 22.70 22.75 1,258,524 -1.19(-4.97%)
Mar 11, 2008 23.09 23.94 22.73 23.94 1,681,121 +1.91(+8.67%)
Mar 10, 2008 22.67 22.95 21.90 22.03 1,641,059 +0.07(+0.32%)
Mar 07, 2008 22.26 22.67 21.77 21.96 1,920,380 +0.77(+3.63%)
Mar 06, 2008 21.85 22.20 21.11 21.19 1,064,992 -0.71(-3.24%)
Mar 05, 2008 21.41 22.38 21.41 21.90 2,377,615 +1.51(+7.41%)
Mar 04, 2008 20.56 20.84 20.00 20.39 2,006,110 -1.08(-5.03%)
Mar 03, 2008 21.49 21.69 21.02 21.47 1,352,975 +0.24(+1.13%)
Feb 29, 2008 22.10 22.10 21.19 21.23 1,264,792 -1.35(-5.98%)
Feb 28, 2008 23.35 23.63 22.57 22.58 939,486 -1.13(-4.77%)
Feb 27, 2008 23.39 23.90 23.17 23.71 1,163,898 +0.03(+0.13%)
Feb 26, 2008 23.15 23.80 22.98 23.68 1,554,814 +0.66(+2.87%)
Feb 25, 2008 22.23 23.03 22.23 23.02 2,149,653 -0.73(-3.07%)
Feb 22, 2008 23.29 23.80 22.89 23.75 1,376,895 +0.71(+3.08%)
Feb 21, 2008 24.27 24.27 23.00 23.04 1,467,967 -0.90(-3.76%)
Feb 20, 2008 23.75 24.10 23.26 23.94 1,362,090 -0.27(-1.12%)
Feb 19, 2008 25.00 25.00 24.03 24.21 1,505,068 -0.71(-2.85%)
Feb 18, 2008 24.66 24.92 24.42 24.92 0 +0.00(+0.00%)
Feb 15, 2008 24.66 24.92 24.42 24.92 1,831,544 +1.15(+4.84%)
Feb 14, 2008 24.39 24.39 23.71 23.77 2,563,319 +0.38(+1.62%)
Feb 13, 2008 23.30 23.50 23.07 23.39 2,172,979 -0.11(-0.47%)
Feb 12, 2008 23.35 23.72 23.12 23.50 1,877,954 -0.18(-0.76%)
Feb 11, 2008 23.20 23.70 22.77 23.68 818,046 +0.49(+2.11%)
Feb 08, 2008 23.25 23.70 23.00 23.19 676,017 -0.41(-1.74%)
Feb 07, 2008 23.00 23.66 22.50 23.60 997,694 +0.69(+3.01%)
Feb 06, 2008 23.35 24.41 22.80 22.91 1,118,129 -0.27(-1.16%)
Feb 05, 2008 24.91 24.91 23.18 23.18 1,246,120 -1.64(-6.61%)
Feb 04, 2008 25.00 25.10 24.62 24.82 1,488,345 -0.25(-1.00%)
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.