Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 14.96 15.07 14.61 14.65 19,091,582 -0.31(-2.10%)
Apr 29, 2008 14.87 15.03 14.80 14.96 11,404,257 +0.09(+0.60%)
Apr 28, 2008 15.14 15.14 14.83 14.87 13,246,686 -0.20(-1.34%)
Apr 25, 2008 15.03 15.10 14.85 15.08 14,097,504 +0.15(+1.00%)
Apr 24, 2008 14.87 15.05 14.79 14.93 16,336,543 +0.12(+0.83%)
Apr 23, 2008 15.01 15.12 14.78 14.80 16,056,954 -0.12(-0.78%)
Apr 22, 2008 15.01 15.08 14.76 14.92 13,159,566 -0.13(-0.86%)
Apr 21, 2008 14.80 15.10 14.72 15.05 16,658,240 +0.16(+1.08%)
Apr 18, 2008 14.95 14.95 14.75 14.89 18,276,026 +0.07(+0.50%)
Apr 17, 2008 14.47 14.85 14.47 14.81 15,810,905 +0.32(+2.24%)
Apr 16, 2008 14.51 14.60 14.36 14.49 12,632,783 +0.05(+0.38%)
Apr 15, 2008 14.61 14.61 14.30 14.44 10,771,893 -0.05(-0.36%)
Apr 14, 2008 14.54 14.64 14.44 14.49 10,056,553 -0.14(-0.94%)
Apr 11, 2008 14.63 14.91 14.61 14.63 14,891,593 -0.15(-1.01%)
Apr 10, 2008 14.55 14.92 14.45 14.78 19,909,636 +0.20(+1.40%)
Apr 09, 2008 14.63 14.75 14.46 14.57 14,302,020 -0.02(-0.14%)
Apr 08, 2008 14.53 14.79 14.53 14.59 14,966,155 -0.07(-0.45%)
Apr 07, 2008 15.10 15.12 14.65 14.66 14,825,460 -0.37(-2.45%)
Apr 04, 2008 15.17 15.19 14.90 15.03 14,322,780 -0.09(-0.57%)
Apr 03, 2008 14.79 15.21 14.75 15.11 14,708,990 +0.20(+1.37%)
Apr 02, 2008 15.11 15.35 14.81 14.91 17,722,748 -0.35(-2.30%)
Apr 01, 2008 15.05 15.33 14.75 15.26 20,571,668 +0.34(+2.31%)
Mar 31, 2008 14.42 14.97 14.42 14.91 26,357,610 +0.47(+3.25%)
Mar 28, 2008 14.55 14.57 14.28 14.44 24,317,956 -0.03(-0.18%)
Mar 27, 2008 14.60 14.76 14.47 14.47 17,487,142 -0.06(-0.44%)
Mar 26, 2008 14.95 15.00 14.49 14.53 23,543,392 -0.46(-3.07%)
Mar 25, 2008 15.19 15.20 14.92 14.99 23,321,550 -0.16(-1.03%)
Mar 24, 2008 14.69 15.48 14.58 15.15 33,999,544 +0.40(+2.69%)
Mar 21, 2008 14.19 14.77 13.56 14.75 49,358,292 +0.00(+0.00%)
Mar 20, 2008 14.19 14.77 14.19 14.75 49,358,292 +1.19(+8.80%)
Mar 19, 2008 13.77 13.80 13.56 13.56 23,606,142 +0.04(+0.26%)
Mar 18, 2008 13.22 13.54 13.06 13.53 15,721,273 +0.53(+4.07%)
Mar 17, 2008 12.81 13.19 12.67 13.00 20,834,022 -0.15(-1.17%)
Mar 14, 2008 13.51 13.51 13.01 13.15 21,523,122 -0.23(-1.75%)
Mar 13, 2008 12.91 13.46 12.72 13.38 21,938,428 +0.28(+2.12%)
Mar 12, 2008 12.72 13.22 12.72 13.11 20,791,916 +0.40(+3.18%)
Mar 11, 2008 12.75 12.76 12.44 12.70 16,753,609 +0.21(+1.67%)
Mar 10, 2008 12.76 12.94 12.45 12.49 18,446,510 -0.28(-2.18%)
Mar 07, 2008 12.94 13.10 12.65 12.77 19,602,706 -0.29(-2.25%)
Mar 06, 2008 13.30 13.30 13.03 13.07 21,227,470 -0.27(-2.02%)
Mar 05, 2008 13.34 13.58 13.19 13.34 13,415,924 +0.08(+0.63%)
Mar 04, 2008 13.08 13.36 13.05 13.25 18,995,352 +0.07(+0.57%)
Mar 03, 2008 13.21 13.27 13.02 13.18 11,806,208 -0.02(-0.18%)
Feb 29, 2008 13.45 13.53 13.15 13.20 13,458,670 -0.40(-2.97%)
Feb 28, 2008 13.59 13.69 13.49 13.61 9,709,856 -0.07(-0.55%)
Feb 27, 2008 13.62 13.80 13.61 13.68 10,394,619 -0.05(-0.37%)
Feb 26, 2008 13.47 13.82 13.47 13.73 11,402,174 +0.22(+1.66%)
Feb 25, 2008 13.31 13.54 13.22 13.51 11,373,799 +0.22(+1.65%)
Feb 22, 2008 13.26 13.33 13.08 13.29 15,217,033 +0.06(+0.45%)
Feb 21, 2008 13.08 13.41 13.08 13.23 14,985,023 -0.19(-1.44%)
Feb 20, 2008 13.32 13.49 13.26 13.42 10,374,151 +0.02(+0.13%)
Feb 19, 2008 13.79 13.81 13.36 13.40 10,650,097 -0.26(-1.88%)
Feb 18, 2008 13.63 13.80 13.53 13.66 0 +0.00(+0.00%)
Feb 15, 2008 13.63 13.80 13.53 13.66 12,165,845 -0.00(-0.02%)
Feb 14, 2008 13.79 13.82 13.61 13.66 14,376,172 -0.05(-0.40%)
Feb 13, 2008 13.57 13.76 13.34 13.72 15,727,953 +0.26(+1.92%)
Feb 12, 2008 13.34 13.59 13.28 13.46 14,218,976 +0.16(+1.17%)
Feb 11, 2008 13.32 13.44 13.16 13.30 12,531,793 +0.00(+0.03%)
Feb 08, 2008 13.28 13.47 13.12 13.30 13,072,674 -0.03(-0.20%)
Feb 07, 2008 13.07 13.39 13.06 13.33 17,652,932 +0.16(+1.22%)
Feb 06, 2008 13.23 13.46 13.12 13.17 17,583,316 +0.05(+0.39%)
Feb 05, 2008 13.11 13.35 13.05 13.12 16,439,380 -0.21(-1.55%)
Feb 04, 2008 13.71 13.74 13.21 13.32 14,066,549 -0.39(-2.83%)
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.