Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 21.67 21.98 21.57 21.61 3,972,626 -0.15(-0.70%)
Apr 29, 2008 21.83 21.95 21.65 21.76 2,595,860 -0.20(-0.89%)
Apr 28, 2008 22.06 22.11 21.91 21.95 1,899,710 -0.15(-0.66%)
Apr 25, 2008 22.04 22.15 21.94 22.10 2,323,160 +0.49(+2.27%)
Apr 24, 2008 21.59 21.76 21.45 21.61 2,791,686 -0.21(-0.94%)
Apr 23, 2008 21.60 21.85 21.50 21.82 3,330,810 +0.40(+1.85%)
Apr 22, 2008 21.54 21.58 21.18 21.42 6,262,148 +0.16(+0.76%)
Apr 21, 2008 21.55 21.57 21.22 21.26 4,667,228 +0.04(+0.18%)
Apr 18, 2008 21.13 21.27 21.02 21.22 3,388,672 +0.32(+1.55%)
Apr 17, 2008 20.79 21.06 20.68 20.90 1,547,521 +0.02(+0.12%)
Apr 16, 2008 20.88 20.90 20.65 20.87 1,491,985 +0.20(+0.95%)
Apr 15, 2008 20.84 20.86 20.57 20.67 1,628,443 -0.06(-0.31%)
Apr 14, 2008 20.94 20.94 20.67 20.74 2,312,976 -0.10(-0.49%)
Apr 11, 2008 21.20 21.23 20.84 20.84 3,423,743 -0.63(-2.94%)
Apr 10, 2008 21.46 21.65 21.32 21.47 2,932,348 +0.21(+0.99%)
Apr 09, 2008 21.41 21.44 21.10 21.26 2,473,879 +0.08(+0.39%)
Apr 08, 2008 21.67 21.67 21.16 21.18 6,804,741 -0.88(-3.98%)
Apr 07, 2008 22.04 22.23 21.94 22.06 2,532,641 -0.15(-0.66%)
Apr 04, 2008 22.21 22.25 22.04 22.20 2,443,142 +0.30(+1.36%)
Apr 03, 2008 21.88 21.99 21.79 21.90 2,695,399 +0.10(+0.47%)
Apr 02, 2008 21.90 22.09 21.73 21.80 5,801,292 +0.15(+0.70%)
Apr 01, 2008 21.29 21.68 21.24 21.65 4,886,366 +0.87(+4.17%)
Mar 31, 2008 20.87 20.91 20.68 20.78 3,542,294 +0.07(+0.35%)
Mar 28, 2008 20.83 20.96 20.67 20.71 4,986,304 -0.15(-0.70%)
Mar 27, 2008 20.80 21.06 20.78 20.86 2,840,706 +0.30(+1.45%)
Mar 26, 2008 20.58 20.68 20.41 20.56 3,470,755 -0.54(-2.55%)
Mar 25, 2008 21.04 21.13 20.80 21.10 3,938,655 +0.46(+2.21%)
Mar 24, 2008 20.99 20.99 20.56 20.64 4,849,110 +0.07(+0.36%)
Mar 21, 2008 20.88 20.92 20.55 20.57 10,933,658 +0.00(+0.00%)
Mar 20, 2008 20.88 20.92 20.55 20.57 10,933,658 +0.22(+1.08%)
Mar 19, 2008 20.63 20.78 20.33 20.35 5,902,755 -0.38(-1.84%)
Mar 18, 2008 20.52 20.90 20.52 20.73 4,365,651 +0.63(+3.14%)
Mar 17, 2008 19.87 20.27 19.84 20.10 2,490,679 +0.09(+0.44%)
Mar 14, 2008 20.24 20.24 19.84 20.01 4,769,173 -0.29(-1.42%)
Mar 13, 2008 20.42 20.45 20.19 20.30 2,799,659 -0.33(-1.61%)
Mar 12, 2008 20.60 20.79 20.57 20.63 2,277,586 +0.13(+0.62%)
Mar 11, 2008 20.58 20.63 20.18 20.50 2,737,101 +0.24(+1.21%)
Mar 10, 2008 20.67 20.73 20.23 20.26 4,233,178 -0.51(-2.48%)
Mar 07, 2008 20.63 20.85 20.51 20.77 4,197,603 +0.15(+0.71%)
Mar 06, 2008 20.67 20.73 20.59 20.63 2,571,875 -0.14(-0.68%)
Mar 05, 2008 21.04 21.68 20.69 20.77 5,744,408 -0.62(-2.89%)
Mar 04, 2008 21.22 21.44 21.16 21.38 3,521,872 -0.41(-1.89%)
Mar 03, 2008 21.84 21.85 21.55 21.80 2,640,718 +0.29(+1.34%)
Feb 29, 2008 21.62 21.68 21.43 21.51 4,437,153 -0.56(-2.53%)
Feb 28, 2008 22.17 22.31 21.95 22.07 2,627,719 -0.21(-0.92%)
Feb 27, 2008 22.13 22.45 22.13 22.27 2,614,540 -0.19(-0.83%)
Feb 26, 2008 22.10 22.47 22.08 22.46 3,464,326 +0.44(+2.00%)
Feb 25, 2008 21.70 22.05 21.64 22.02 4,277,598 +0.43(+1.97%)
Feb 22, 2008 21.64 21.68 21.35 21.59 4,854,588 -0.21(-0.94%)
Feb 21, 2008 21.78 21.93 21.74 21.80 5,284,216 +0.09(+0.43%)
Feb 20, 2008 21.46 21.71 21.42 21.70 6,293,401 -0.22(-0.98%)
Feb 19, 2008 22.05 22.08 21.87 21.92 4,350,282 +0.27(+1.27%)
Feb 18, 2008 21.55 21.67 21.30 21.64 0 +0.00(+0.00%)
Feb 15, 2008 21.55 21.67 21.30 21.64 8,537,224 +0.43(+2.01%)
Feb 14, 2008 21.29 21.35 21.18 21.22 3,202,227 -0.17(-0.78%)
Feb 13, 2008 21.46 21.47 21.22 21.38 3,952,038 -0.21(-0.95%)
Feb 12, 2008 20.99 21.65 20.99 21.59 6,715,663 +0.58(+2.75%)
Feb 11, 2008 20.98 21.03 20.58 21.01 7,206,925 +0.36(+1.76%)
Feb 08, 2008 20.09 20.65 20.03 20.65 11,304,685 -0.11(-0.54%)
Feb 07, 2008 20.53 20.97 20.43 20.76 18,704,352 -1.71(-7.61%)
Feb 06, 2008 22.44 22.65 22.32 22.47 6,097,724 +0.13(+0.59%)
Feb 05, 2008 22.57 22.64 22.25 22.34 4,927,537 -0.62(-2.69%)
Feb 04, 2008 22.83 23.00 22.68 22.96 3,059,115 -0.07(-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.