Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 19.88 20.16 19.79 19.82 4,330,281 -0.14(-0.70%)
Apr 29, 2008 20.02 20.14 19.86 19.96 2,829,565 -0.18(-0.89%)
Apr 28, 2008 20.23 20.28 20.10 20.14 2,070,741 -0.13(-0.66%)
Apr 25, 2008 20.22 20.32 20.13 20.27 2,532,313 +0.45(+2.27%)
Apr 24, 2008 19.81 19.96 19.68 19.83 3,043,021 -0.19(-0.94%)
Apr 23, 2008 19.82 20.05 19.73 20.01 3,630,683 +0.36(+1.85%)
Apr 22, 2008 19.76 19.80 19.43 19.65 6,825,929 +0.15(+0.76%)
Apr 21, 2008 19.77 19.79 19.47 19.50 5,087,418 +0.04(+0.18%)
Apr 18, 2008 19.39 19.51 19.28 19.47 3,693,754 +0.30(+1.55%)
Apr 17, 2008 19.07 19.32 18.98 19.17 1,686,845 +0.02(+0.12%)
Apr 16, 2008 19.16 19.18 18.94 19.15 1,626,308 +0.18(+0.95%)
Apr 15, 2008 19.12 19.13 18.87 18.97 1,775,052 -0.06(-0.31%)
Apr 14, 2008 19.21 19.21 18.96 19.03 2,521,213 -0.09(-0.49%)
Apr 11, 2008 19.45 19.47 19.12 19.12 3,731,982 -0.58(-2.94%)
Apr 10, 2008 19.69 19.87 19.56 19.70 3,196,347 +0.19(+0.99%)
Apr 09, 2008 19.65 19.67 19.36 19.51 2,696,602 +0.08(+0.39%)
Apr 08, 2008 19.88 19.88 19.42 19.43 7,417,371 -0.80(-3.98%)
Apr 07, 2008 20.22 20.39 20.13 20.23 2,760,654 -0.13(-0.66%)
Apr 04, 2008 20.38 20.41 20.22 20.37 2,663,098 +0.27(+1.36%)
Apr 03, 2008 20.08 20.18 19.99 20.09 2,938,065 +0.09(+0.47%)
Apr 02, 2008 20.09 20.27 19.94 20.00 6,323,582 +0.14(+0.70%)
Apr 01, 2008 19.53 19.89 19.48 19.86 5,326,285 +0.80(+4.17%)
Mar 31, 2008 19.14 19.18 18.97 19.07 3,861,206 +0.07(+0.36%)
Mar 28, 2008 19.11 19.23 18.96 19.00 5,435,220 -0.13(-0.71%)
Mar 27, 2008 19.08 19.32 19.06 19.13 3,096,454 +0.27(+1.45%)
Mar 26, 2008 18.88 18.97 18.72 18.86 3,783,227 -0.49(-2.55%)
Mar 25, 2008 19.30 19.39 19.08 19.35 4,293,252 +0.42(+2.21%)
Mar 24, 2008 19.25 19.25 18.86 18.94 5,285,675 +0.07(+0.36%)
Mar 21, 2008 19.16 19.19 18.85 18.87 11,918,014 +0.00(+0.00%)
Mar 20, 2008 19.16 19.19 18.85 18.87 11,918,014 +0.20(+1.08%)
Mar 19, 2008 18.92 19.06 18.65 18.67 6,434,179 -0.35(-1.84%)
Mar 18, 2008 18.82 19.17 18.82 19.02 4,758,690 +0.58(+3.14%)
Mar 17, 2008 18.23 18.60 18.20 18.44 2,714,915 +0.08(+0.44%)
Mar 14, 2008 18.57 18.57 18.20 18.36 5,198,540 -0.27(-1.42%)
Mar 13, 2008 18.73 18.76 18.52 18.62 3,051,712 -0.31(-1.61%)
Mar 12, 2008 18.90 19.07 18.87 18.93 2,482,637 +0.12(+0.62%)
Mar 11, 2008 18.88 18.93 18.51 18.81 2,983,522 +0.22(+1.21%)
Mar 10, 2008 18.96 19.02 18.56 18.59 4,614,291 -0.47(-2.48%)
Mar 07, 2008 18.93 19.13 18.82 19.06 4,575,513 +0.13(+0.71%)
Mar 06, 2008 18.97 19.02 18.89 18.92 2,803,420 -0.13(-0.68%)
Mar 05, 2008 19.30 19.89 18.99 19.05 6,261,577 -0.57(-2.89%)
Mar 04, 2008 19.47 19.67 19.42 19.62 3,838,945 -0.38(-1.89%)
Mar 03, 2008 20.04 20.05 19.77 20.00 2,878,462 +0.27(+1.34%)
Feb 29, 2008 19.83 19.89 19.66 19.73 4,836,629 -0.51(-2.53%)
Feb 28, 2008 20.34 20.46 20.14 20.24 2,864,292 -0.19(-0.92%)
Feb 27, 2008 20.30 20.59 20.30 20.43 2,849,927 -0.17(-0.83%)
Feb 26, 2008 20.28 20.62 20.26 20.60 3,776,219 +0.40(+2.00%)
Feb 25, 2008 19.91 20.23 19.85 20.20 4,662,710 +0.39(+1.97%)
Feb 22, 2008 19.85 19.89 19.59 19.81 5,291,646 -0.19(-0.94%)
Feb 21, 2008 19.98 20.12 19.94 20.00 5,759,953 +0.09(+0.43%)
Feb 20, 2008 19.69 19.92 19.65 19.91 6,859,996 -0.20(-0.98%)
Feb 19, 2008 20.23 20.25 20.07 20.11 4,741,937 +0.25(+1.27%)
Feb 18, 2008 19.77 19.88 19.54 19.86 0 +0.00(+0.00%)
Feb 15, 2008 19.77 19.88 19.54 19.86 9,305,829 +0.39(+2.01%)
Feb 14, 2008 19.53 19.59 19.43 19.47 3,490,523 -0.15(-0.78%)
Feb 13, 2008 19.69 19.70 19.47 19.62 4,307,840 -0.19(-0.95%)
Feb 12, 2008 19.26 19.86 19.26 19.81 7,320,273 +0.53(+2.75%)
Feb 11, 2008 19.25 19.30 18.88 19.28 7,855,763 +0.33(+1.76%)
Feb 08, 2008 18.43 18.94 18.38 18.94 12,322,444 -0.10(-0.54%)
Feb 07, 2008 18.84 19.24 18.74 19.05 20,388,302 -1.57(-7.61%)
Feb 06, 2008 20.58 20.78 20.47 20.62 6,646,701 +0.12(+0.59%)
Feb 05, 2008 20.70 20.77 20.41 20.49 5,371,163 -0.57(-2.69%)
Feb 04, 2008 20.94 21.10 20.81 21.06 3,334,526 -0.06(-0.30%)
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.