Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 20.76 21.09 20.76 20.95 204,936 +0.54(+2.65%)
Apr 29, 2008 20.43 20.54 20.37 20.41 150,944 -0.57(-2.72%)
Apr 28, 2008 21.20 21.20 20.89 20.98 214,603 -0.52(-2.42%)
Apr 25, 2008 21.24 21.50 21.12 21.50 161,197 +0.60(+2.87%)
Apr 24, 2008 20.83 20.99 20.67 20.90 189,462 -0.20(-0.95%)
Apr 23, 2008 20.84 21.16 20.77 21.10 122,648 -0.07(-0.33%)
Apr 22, 2008 21.21 21.35 21.03 21.17 343,375 -0.31(-1.44%)
Apr 21, 2008 21.32 21.52 21.22 21.48 228,280 -1.32(-5.79%)
Apr 18, 2008 22.60 22.85 22.54 22.80 194,426 +0.37(+1.65%)
Apr 17, 2008 22.42 22.53 22.25 22.43 225,774 -0.49(-2.14%)
Apr 16, 2008 22.66 22.92 22.61 22.92 167,052 +0.83(+3.76%)
Apr 15, 2008 22.05 22.12 21.91 22.09 171,924 +0.01(+0.05%)
Apr 14, 2008 22.34 22.34 22.05 22.08 218,078 -0.76(-3.33%)
Apr 11, 2008 23.28 23.28 22.74 22.84 178,900 -0.18(-0.78%)
Apr 10, 2008 23.14 23.21 22.90 23.02 247,100 -0.52(-2.21%)
Apr 09, 2008 23.68 23.77 23.44 23.54 398,400 +0.78(+3.43%)
Apr 08, 2008 22.60 22.87 22.56 22.76 432,800 -0.18(-0.78%)
Apr 07, 2008 23.01 23.07 22.83 22.94 240,400 +0.22(+0.97%)
Apr 04, 2008 22.87 22.89 22.36 22.72 319,500 +0.35(+1.56%)
Apr 03, 2008 22.06 22.44 22.01 22.37 211,000 +0.26(+1.18%)
Apr 02, 2008 21.80 22.24 21.68 22.11 316,945 +0.03(+0.14%)
Apr 01, 2008 21.59 22.08 21.47 22.08 360,600 +1.19(+5.70%)
Mar 31, 2008 20.77 21.10 20.67 20.89 357,100 +0.23(+1.11%)
Mar 28, 2008 21.08 21.10 20.60 20.66 237,158 -0.39(-1.85%)
Mar 27, 2008 21.43 21.43 21.05 21.05 385,400 -0.23(-1.08%)
Mar 26, 2008 21.35 21.42 21.08 21.28 496,780 +0.33(+1.58%)
Mar 25, 2008 20.00 21.05 19.98 20.95 661,100 +1.88(+9.86%)
Mar 24, 2008 18.81 19.35 18.81 19.07 299,771 +0.25(+1.33%)
Mar 21, 2008 18.76 18.99 18.61 18.82 902,300 +0.00(+0.00%)
Mar 20, 2008 18.76 18.99 18.61 18.82 902,300 -0.32(-1.67%)
Mar 19, 2008 19.43 19.53 19.14 19.14 1,886,100 -1.71(-8.20%)
Mar 18, 2008 20.85 21.09 20.57 20.85 443,800 -0.07(-0.33%)
Mar 17, 2008 20.86 21.19 20.59 20.92 326,500 -0.66(-3.06%)
Mar 14, 2008 22.03 22.09 21.35 21.58 590,800 -0.51(-2.31%)
Mar 13, 2008 21.60 22.23 21.27 22.09 788,400 +1.52(+7.39%)
Mar 12, 2008 20.68 20.76 20.29 20.57 744,539 -0.62(-2.93%)
Mar 11, 2008 21.49 21.59 20.76 21.19 536,800 -0.34(-1.58%)
Mar 10, 2008 21.88 21.88 21.40 21.53 422,900 -0.54(-2.45%)
Mar 07, 2008 22.20 22.30 21.83 22.07 495,777 -1.98(-8.23%)
Mar 06, 2008 24.54 24.56 23.97 24.05 392,300 -1.04(-4.15%)
Mar 05, 2008 24.58 25.25 24.47 25.09 227,400 +0.76(+3.12%)
Mar 04, 2008 24.25 24.49 24.19 24.33 370,000 -0.52(-2.09%)
Mar 03, 2008 24.98 25.08 24.64 24.85 340,299 -0.07(-0.28%)
Feb 29, 2008 25.63 25.64 24.92 24.92 270,100 -0.75(-2.92%)
Feb 28, 2008 25.50 25.73 25.45 25.67 241,300 +0.03(+0.12%)
Feb 27, 2008 25.67 25.86 25.58 25.64 242,200 -0.36(-1.38%)
Feb 26, 2008 25.60 26.06 25.54 26.00 218,900 +0.34(+1.33%)
Feb 25, 2008 25.48 25.66 25.33 25.66 292,600 -0.14(-0.54%)
Feb 22, 2008 26.06 26.12 25.23 25.80 336,735 +0.09(+0.35%)
Feb 21, 2008 25.88 25.99 25.64 25.71 251,000 -0.13(-0.50%)
Feb 20, 2008 25.43 25.84 25.32 25.84 359,500 -0.29(-1.11%)
Feb 19, 2008 26.34 26.39 26.01 26.13 257,997 -0.84(-3.11%)
Feb 18, 2008 27.24 27.24 26.13 26.97 0 +0.00(+0.00%)
Feb 15, 2008 27.24 27.24 26.13 26.97 717,800 -0.79(-2.85%)
Feb 14, 2008 28.13 28.28 27.72 27.76 273,000 -0.70(-2.46%)
Feb 13, 2008 28.13 28.54 28.09 28.46 567,364 +0.79(+2.86%)
Feb 12, 2008 27.58 27.96 27.49 27.67 2,835,157 -0.30(-1.07%)
Feb 11, 2008 27.81 28.09 27.67 27.97 360,300 -0.56(-1.96%)
Feb 08, 2008 28.44 28.80 28.29 28.53 196,292 -0.38(-1.31%)
Feb 07, 2008 28.80 29.01 28.51 28.91 323,250 -0.21(-0.72%)
Feb 06, 2008 29.29 29.46 29.04 29.12 269,000 +0.37(+1.29%)
Feb 05, 2008 29.35 29.45 28.71 28.75 201,800 -1.31(-4.36%)
Feb 04, 2008 29.79 30.14 29.79 30.06 215,500 -0.02(-0.07%)
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.