Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 19.43 19.87 19.24 19.29 8,914,542 -0.04(-0.21%)
Apr 29, 2008 19.18 19.46 19.05 19.33 5,049,593 +0.14(+0.74%)
Apr 28, 2008 19.12 19.43 18.99 19.18 4,426,150 +0.13(+0.71%)
Apr 25, 2008 19.27 19.50 18.80 19.05 5,521,916 -0.18(-0.95%)
Apr 24, 2008 19.30 19.55 18.72 19.23 5,673,769 -0.02(-0.13%)
Apr 23, 2008 19.03 19.44 18.77 19.26 6,075,748 +0.22(+1.13%)
Apr 22, 2008 18.76 19.81 18.76 19.04 9,461,434 -1.35(-6.63%)
Apr 21, 2008 19.39 20.55 19.38 20.40 10,370,058 +0.56(+2.81%)
Apr 18, 2008 19.52 19.86 19.40 19.84 9,251,438 +0.86(+4.55%)
Apr 17, 2008 19.46 19.46 18.85 18.97 5,761,648 -0.17(-0.87%)
Apr 16, 2008 18.59 19.16 18.48 19.14 10,423,652 +0.80(+4.38%)
Apr 15, 2008 18.06 18.34 18.00 18.34 9,101,915 +0.23(+1.28%)
Apr 14, 2008 18.06 18.35 18.06 18.10 8,736,238 -0.11(-0.58%)
Apr 11, 2008 18.23 18.64 18.06 18.21 10,680,885 -0.67(-3.54%)
Apr 10, 2008 18.83 19.01 18.66 18.88 7,423,600 +0.07(+0.35%)
Apr 09, 2008 19.54 19.56 18.68 18.81 6,665,750 -0.55(-2.84%)
Apr 08, 2008 19.63 19.64 19.16 19.36 8,388,934 -0.29(-1.47%)
Apr 07, 2008 19.85 20.07 19.54 19.65 5,834,355 -0.02(-0.08%)
Apr 04, 2008 19.45 20.01 19.18 19.67 7,633,157 +0.37(+1.92%)
Apr 03, 2008 19.58 19.62 18.92 19.30 7,081,224 -0.18(-0.94%)
Apr 02, 2008 19.41 19.81 19.32 19.48 7,330,370 -0.06(-0.29%)
Apr 01, 2008 18.75 19.54 18.57 19.54 9,870,106 +1.20(+6.53%)
Mar 31, 2008 18.33 18.57 18.06 18.34 7,051,448 +0.35(+1.93%)
Mar 28, 2008 17.98 19.03 17.96 17.99 8,166,310 -0.46(-2.50%)
Mar 27, 2008 18.84 18.95 18.41 18.46 6,792,205 -0.33(-1.78%)
Mar 26, 2008 18.88 19.12 18.52 18.79 5,347,399 -0.35(-1.85%)
Mar 25, 2008 19.51 19.51 18.87 19.14 10,681,651 -0.07(-0.34%)
Mar 24, 2008 19.09 19.62 18.92 19.21 8,590,537 +0.06(+0.30%)
Mar 21, 2008 18.72 19.18 18.44 19.15 10,232,498 +0.00(+0.00%)
Mar 20, 2008 18.72 19.18 18.44 19.15 10,232,498 +0.49(+2.64%)
Mar 19, 2008 19.63 19.74 18.66 18.66 7,407,689 -0.61(-3.18%)
Mar 18, 2008 18.28 19.30 18.17 19.27 10,331,771 +1.25(+6.93%)
Mar 17, 2008 18.79 18.80 17.70 18.02 9,910,616 -0.51(-2.75%)
Mar 14, 2008 18.44 19.31 18.24 18.53 14,536,023 +0.26(+1.41%)
Mar 13, 2008 17.71 18.39 17.37 18.28 7,450,149 +0.13(+0.74%)
Mar 12, 2008 18.18 18.60 18.05 18.14 6,622,486 +0.08(+0.45%)
Mar 11, 2008 17.18 18.06 16.96 18.06 9,912,836 +1.17(+6.90%)
Mar 10, 2008 17.18 17.29 16.77 16.89 8,202,052 -0.29(-1.68%)
Mar 07, 2008 17.44 17.69 16.81 17.18 10,906,782 -0.45(-2.57%)
Mar 06, 2008 17.97 18.13 17.62 17.64 8,351,361 -0.33(-1.86%)
Mar 05, 2008 17.82 18.42 17.73 17.97 11,289,433 +0.21(+1.19%)
Mar 04, 2008 17.60 17.86 17.24 17.76 10,132,852 +0.01(+0.05%)
Mar 03, 2008 17.71 18.06 17.53 17.75 8,358,099 +0.07(+0.39%)
Feb 29, 2008 18.16 18.16 17.65 17.68 10,563,243 -0.67(-3.64%)
Feb 28, 2008 18.31 18.46 17.99 18.35 7,478,374 -0.19(-1.01%)
Feb 27, 2008 18.61 18.90 18.21 18.54 6,506,168 -0.18(-0.98%)
Feb 26, 2008 18.39 18.91 18.23 18.72 7,922,232 +0.33(+1.82%)
Feb 25, 2008 17.73 18.44 17.68 18.39 6,889,417 +0.66(+3.70%)
Feb 22, 2008 17.81 18.05 17.24 17.73 6,514,473 +0.05(+0.30%)
Feb 21, 2008 18.18 18.74 17.58 17.68 8,848,212 -0.47(-2.61%)
Feb 20, 2008 17.50 18.21 17.50 18.15 8,586,033 +0.64(+3.65%)
Feb 19, 2008 17.75 18.08 17.47 17.51 7,110,849 +0.11(+0.63%)
Feb 18, 2008 17.53 17.68 17.20 17.40 7,673,824 +0.00(+0.00%)
Feb 15, 2008 17.53 17.68 17.20 17.40 7,673,824 -0.21(-1.20%)
Feb 14, 2008 18.36 18.46 17.50 17.61 7,938,791 -0.92(-4.97%)
Feb 13, 2008 18.04 18.57 18.04 18.53 7,187,749 +0.82(+4.60%)
Feb 12, 2008 17.69 18.23 17.53 17.72 10,087,382 -0.05(-0.28%)
Feb 11, 2008 17.64 17.83 17.42 17.77 5,043,005 +0.23(+1.30%)
Feb 08, 2008 17.64 17.97 17.25 17.54 7,033,803 -0.45(-2.51%)
Feb 07, 2008 17.52 18.30 17.50 17.99 9,920,008 +0.34(+1.94%)
Feb 06, 2008 17.36 18.18 17.18 17.65 12,415,532 +0.49(+2.87%)
Feb 05, 2008 17.73 17.92 17.12 17.16 12,712,315 -1.19(-6.49%)
Feb 04, 2008 18.87 18.90 18.32 18.35 7,072,703 -0.56(-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.