Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 21.95 22.45 21.73 21.78 7,892,488 -0.05(-0.21%)
Apr 29, 2008 21.67 21.98 21.51 21.83 4,470,656 +0.16(+0.74%)
Apr 28, 2008 21.60 21.94 21.44 21.67 3,918,690 +0.15(+0.71%)
Apr 25, 2008 21.77 22.02 21.23 21.52 4,888,827 -0.21(-0.95%)
Apr 24, 2008 21.80 22.08 21.14 21.72 5,023,270 -0.03(-0.13%)
Apr 23, 2008 21.50 21.96 21.20 21.75 5,379,162 +0.24(+1.13%)
Apr 22, 2008 21.19 22.37 21.19 21.51 8,376,678 -1.53(-6.63%)
Apr 21, 2008 21.90 23.21 21.89 23.04 9,181,128 +0.63(+2.81%)
Apr 18, 2008 22.05 22.43 21.91 22.41 8,190,758 +0.98(+4.55%)
Apr 17, 2008 21.98 21.98 21.29 21.43 5,101,074 -0.19(-0.87%)
Apr 16, 2008 21.00 21.64 20.87 21.62 9,228,578 +0.91(+4.38%)
Apr 15, 2008 20.40 20.72 20.33 20.71 8,058,378 +0.26(+1.28%)
Apr 14, 2008 20.39 20.73 20.39 20.45 7,734,626 -0.12(-0.58%)
Apr 11, 2008 20.59 21.06 20.39 20.57 9,456,319 -0.76(-3.54%)
Apr 10, 2008 21.26 21.48 21.08 21.32 6,572,483 +0.07(+0.35%)
Apr 09, 2008 22.07 22.09 21.10 21.25 5,901,520 -0.62(-2.84%)
Apr 08, 2008 22.17 22.18 21.64 21.87 7,427,141 -0.33(-1.47%)
Apr 07, 2008 22.42 22.67 22.07 22.20 5,165,445 -0.02(-0.08%)
Apr 04, 2008 21.97 22.60 21.66 22.22 6,758,014 +0.42(+1.92%)
Apr 03, 2008 22.11 22.16 21.37 21.80 6,269,360 -0.21(-0.94%)
Apr 02, 2008 21.93 22.38 21.82 22.01 6,489,942 -0.06(-0.29%)
Apr 01, 2008 21.18 22.07 20.98 22.07 8,738,496 +1.35(+6.53%)
Mar 31, 2008 20.71 20.97 20.40 20.72 6,242,998 +0.39(+1.93%)
Mar 28, 2008 20.31 21.50 20.28 20.33 7,230,040 -0.52(-2.50%)
Mar 27, 2008 21.28 21.40 20.80 20.85 6,013,477 -0.38(-1.78%)
Mar 26, 2008 21.32 21.59 20.92 21.22 4,734,319 -0.40(-1.85%)
Mar 25, 2008 22.03 22.04 21.31 21.62 9,456,997 -0.07(-0.34%)
Mar 24, 2008 21.56 22.16 21.37 21.70 7,605,630 +0.06(+0.30%)
Mar 21, 2008 21.15 21.67 20.83 21.63 9,059,340 +0.00(+0.00%)
Mar 20, 2008 21.15 21.67 20.83 21.63 9,059,340 +0.56(+2.64%)
Mar 19, 2008 22.17 22.29 21.08 21.08 6,558,396 -0.69(-3.18%)
Mar 18, 2008 20.65 21.80 20.53 21.77 9,147,231 +1.41(+6.93%)
Mar 17, 2008 21.22 21.24 19.99 20.36 8,774,361 -0.58(-2.75%)
Mar 14, 2008 20.83 21.81 20.60 20.93 12,869,464 +0.29(+1.41%)
Mar 13, 2008 20.00 20.77 19.62 20.64 6,595,988 +0.15(+0.74%)
Mar 12, 2008 20.53 21.01 20.39 20.49 5,863,216 +0.09(+0.45%)
Mar 11, 2008 19.40 20.40 19.15 20.40 8,776,327 +1.32(+6.90%)
Mar 10, 2008 19.41 19.53 18.94 19.08 7,261,685 -0.33(-1.68%)
Mar 07, 2008 19.70 19.98 18.99 19.41 9,656,317 -0.51(-2.57%)
Mar 06, 2008 20.29 20.48 19.90 19.92 7,393,876 -0.38(-1.86%)
Mar 05, 2008 20.13 20.80 20.03 20.30 9,995,097 +0.24(+1.19%)
Mar 04, 2008 19.88 20.17 19.48 20.06 8,971,119 +0.01(+0.05%)
Mar 03, 2008 20.00 20.40 19.80 20.05 7,399,841 +0.08(+0.39%)
Feb 29, 2008 20.51 20.51 19.94 19.97 9,352,165 -0.75(-3.64%)
Feb 28, 2008 20.68 20.85 20.32 20.73 6,620,977 -0.21(-1.01%)
Feb 27, 2008 21.02 21.34 20.57 20.94 5,760,235 -0.21(-0.98%)
Feb 26, 2008 20.78 21.36 20.59 21.14 7,013,946 +0.38(+1.82%)
Feb 25, 2008 20.03 20.83 19.97 20.77 6,099,544 +0.74(+3.70%)
Feb 22, 2008 20.11 20.38 19.47 20.03 5,767,587 +0.06(+0.30%)
Feb 21, 2008 20.53 21.17 19.86 19.97 7,833,762 -0.53(-2.60%)
Feb 20, 2008 19.77 20.57 19.76 20.50 7,601,642 +0.72(+3.65%)
Feb 19, 2008 20.04 20.43 19.73 19.78 6,295,589 +0.12(+0.63%)
Feb 18, 2008 19.80 19.97 19.43 19.65 6,794,018 +0.00(+0.00%)
Feb 15, 2008 19.80 19.97 19.43 19.65 6,794,018 -0.24(-1.20%)
Feb 14, 2008 20.74 20.85 19.76 19.89 7,028,606 -1.04(-4.97%)
Feb 13, 2008 20.38 20.98 20.38 20.93 6,363,672 +0.92(+4.60%)
Feb 12, 2008 19.98 20.59 19.80 20.01 8,930,861 -0.06(-0.28%)
Feb 11, 2008 19.92 20.14 19.67 20.07 4,464,823 +0.26(+1.30%)
Feb 08, 2008 19.92 20.30 19.49 19.81 6,227,376 -0.51(-2.51%)
Feb 07, 2008 19.79 20.67 19.76 20.32 8,782,676 +0.39(+1.94%)
Feb 06, 2008 19.61 20.54 19.41 19.93 10,992,088 +0.56(+2.88%)
Feb 05, 2008 20.03 20.24 19.34 19.38 11,254,845 -1.34(-6.49%)
Feb 04, 2008 21.31 21.34 20.69 20.72 6,261,816 -0.63(-2.95%)
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.