Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 14.97 15.08 14.62 14.66 19,080,072 -0.31(-2.10%)
Apr 29, 2008 14.88 15.03 14.81 14.97 11,397,383 +0.09(+0.60%)
Apr 28, 2008 15.15 15.15 14.83 14.88 13,238,700 -0.20(-1.34%)
Apr 25, 2008 15.04 15.11 14.86 15.09 14,089,006 +0.15(+1.00%)
Apr 24, 2008 14.88 15.05 14.80 14.94 16,326,695 +0.12(+0.83%)
Apr 23, 2008 15.01 15.13 14.79 14.81 16,047,275 -0.12(-0.78%)
Apr 22, 2008 15.02 15.09 14.77 14.93 13,151,633 -0.13(-0.86%)
Apr 21, 2008 14.81 15.11 14.73 15.06 16,648,198 +0.16(+1.08%)
Apr 18, 2008 14.96 14.96 14.76 14.90 18,265,010 +0.07(+0.50%)
Apr 17, 2008 14.48 14.86 14.48 14.82 15,801,374 +0.32(+2.24%)
Apr 16, 2008 14.52 14.60 14.37 14.50 12,625,168 +0.05(+0.38%)
Apr 15, 2008 14.62 14.62 14.31 14.44 10,765,399 -0.05(-0.36%)
Apr 14, 2008 14.55 14.65 14.45 14.50 10,050,491 -0.14(-0.94%)
Apr 11, 2008 14.64 14.92 14.62 14.64 14,882,615 -0.15(-1.01%)
Apr 10, 2008 14.55 14.93 14.46 14.78 19,897,634 +0.20(+1.40%)
Apr 09, 2008 14.64 14.76 14.47 14.58 14,293,398 -0.02(-0.13%)
Apr 08, 2008 14.54 14.80 14.54 14.60 14,957,133 -0.07(-0.45%)
Apr 07, 2008 15.11 15.13 14.66 14.67 14,816,523 -0.37(-2.45%)
Apr 04, 2008 15.18 15.20 14.91 15.03 14,314,145 -0.09(-0.57%)
Apr 03, 2008 14.80 15.22 14.76 15.12 14,700,123 +0.20(+1.37%)
Apr 02, 2008 15.12 15.36 14.82 14.92 17,712,064 -0.35(-2.30%)
Apr 01, 2008 15.05 15.34 14.76 15.27 20,559,268 +0.34(+2.31%)
Mar 31, 2008 14.43 14.98 14.43 14.92 26,341,720 +0.47(+3.25%)
Mar 28, 2008 14.56 14.58 14.29 14.45 24,303,296 -0.03(-0.18%)
Mar 27, 2008 14.60 14.77 14.48 14.48 17,476,600 -0.06(-0.44%)
Mar 26, 2008 14.96 15.01 14.50 14.54 23,529,200 -0.46(-3.07%)
Mar 25, 2008 15.19 15.21 14.92 15.00 23,307,492 -0.16(-1.03%)
Mar 24, 2008 14.70 15.49 14.59 15.16 33,979,048 +0.40(+2.69%)
Mar 21, 2008 14.20 14.78 13.57 14.76 49,328,536 +0.00(+0.00%)
Mar 20, 2008 14.20 14.78 14.20 14.76 49,328,536 +1.19(+8.80%)
Mar 19, 2008 13.78 13.81 13.57 13.57 23,591,910 +0.04(+0.26%)
Mar 18, 2008 13.23 13.55 13.07 13.53 15,711,796 +0.53(+4.07%)
Mar 17, 2008 12.82 13.20 12.67 13.00 20,821,464 -0.15(-1.17%)
Mar 14, 2008 13.52 13.52 13.02 13.16 21,510,148 -0.23(-1.75%)
Mar 13, 2008 12.91 13.47 12.73 13.39 21,925,202 +0.28(+2.13%)
Mar 12, 2008 12.73 13.23 12.73 13.11 20,779,380 +0.40(+3.18%)
Mar 11, 2008 12.76 12.77 12.44 12.71 16,743,509 +0.21(+1.67%)
Mar 10, 2008 12.77 12.94 12.46 12.50 18,435,390 -0.28(-2.18%)
Mar 07, 2008 12.95 13.11 12.66 12.78 19,590,890 -0.29(-2.25%)
Mar 06, 2008 13.30 13.31 13.04 13.07 21,214,672 -0.27(-2.02%)
Mar 05, 2008 13.34 13.59 13.19 13.34 13,407,836 +0.08(+0.63%)
Mar 04, 2008 13.09 13.36 13.06 13.26 18,983,900 +0.07(+0.57%)
Mar 03, 2008 13.22 13.28 13.03 13.19 11,799,090 -0.02(-0.18%)
Feb 29, 2008 13.45 13.54 13.16 13.21 13,450,557 -0.40(-2.97%)
Feb 28, 2008 13.60 13.70 13.49 13.61 9,704,003 -0.07(-0.54%)
Feb 27, 2008 13.63 13.81 13.62 13.69 10,388,353 -0.05(-0.37%)
Feb 26, 2008 13.48 13.83 13.48 13.74 11,395,300 +0.22(+1.66%)
Feb 25, 2008 13.32 13.55 13.23 13.52 11,366,943 +0.22(+1.65%)
Feb 22, 2008 13.27 13.34 13.09 13.30 15,207,860 +0.06(+0.45%)
Feb 21, 2008 13.09 13.42 13.09 13.24 14,975,990 -0.19(-1.44%)
Feb 20, 2008 13.33 13.50 13.27 13.43 10,367,897 +0.02(+0.13%)
Feb 19, 2008 13.80 13.82 13.36 13.41 10,643,677 -0.26(-1.88%)
Feb 18, 2008 13.64 13.81 13.54 13.67 0 +0.00(+0.00%)
Feb 15, 2008 13.64 13.81 13.54 13.67 12,158,511 -0.00(-0.02%)
Feb 14, 2008 13.80 13.83 13.62 13.67 14,367,506 -0.05(-0.40%)
Feb 13, 2008 13.58 13.77 13.35 13.73 15,718,471 +0.26(+1.92%)
Feb 12, 2008 13.34 13.60 13.29 13.47 14,210,404 +0.16(+1.17%)
Feb 11, 2008 13.33 13.45 13.17 13.31 12,524,238 +0.00(+0.03%)
Feb 08, 2008 13.29 13.48 13.13 13.31 13,064,793 -0.03(-0.20%)
Feb 07, 2008 13.07 13.40 13.07 13.33 17,642,290 +0.16(+1.22%)
Feb 06, 2008 13.24 13.47 13.13 13.17 17,572,716 +0.05(+0.38%)
Feb 05, 2008 13.12 13.35 13.06 13.12 16,429,470 -0.21(-1.55%)
Feb 04, 2008 13.72 13.74 13.22 13.33 14,058,069 -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.