Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 20.30 20.34 20.02 20.11 44,000,942 -0.13(-0.64%)
Apr 29, 2008 20.26 20.30 20.00 20.24 49,709,770 +0.01(+0.05%)
Apr 28, 2008 20.49 20.50 20.20 20.23 56,435,624 -0.20(-0.98%)
Apr 25, 2008 20.17 20.45 20.16 20.43 54,990,536 +0.39(+1.95%)
Apr 24, 2008 19.95 20.16 19.88 20.04 39,115,470 +0.18(+0.91%)
Apr 23, 2008 19.88 20.00 19.81 19.86 53,365,412 +0.07(+0.35%)
Apr 22, 2008 20.23 20.24 19.79 19.79 66,489,565 -0.41(-2.03%)
Apr 21, 2008 20.36 20.49 20.13 20.20 50,286,130 -0.27(-1.32%)
Apr 18, 2008 20.59 20.61 20.30 20.47 56,597,819 +0.07(+0.34%)
Apr 17, 2008 20.50 20.54 20.22 20.40 77,508,233 -0.70(-3.32%)
Apr 16, 2008 20.83 21.10 20.74 21.10 38,512,382 +0.39(+1.88%)
Apr 15, 2008 20.60 20.92 20.57 20.71 33,426,361 +0.15(+0.73%)
Apr 14, 2008 20.54 20.63 20.45 20.56 37,021,820 +0.11(+0.54%)
Apr 11, 2008 20.86 20.90 20.44 20.45 30,204,729 -0.47(-2.25%)
Apr 10, 2008 20.86 21.10 20.80 20.92 36,286,715 +0.03(+0.14%)
Apr 09, 2008 21.00 21.08 20.72 20.89 37,394,517 -0.11(-0.52%)
Apr 08, 2008 21.35 21.42 20.90 21.00 38,193,231 -0.48(-2.23%)
Apr 07, 2008 21.43 21.57 21.28 21.48 25,585,183 +0.13(+0.61%)
Apr 04, 2008 21.33 21.46 21.24 21.35 29,779,556 +0.01(+0.05%)
Apr 03, 2008 21.41 21.46 20.93 21.34 35,939,045 -0.17(-0.79%)
Apr 02, 2008 21.22 21.60 21.18 21.51 31,872,527 +0.13(+0.61%)
Apr 01, 2008 21.05 21.38 20.84 21.38 37,493,047 +0.45(+2.15%)
Mar 31, 2008 20.69 20.97 20.48 20.93 52,812,955 +0.43(+2.10%)
Mar 28, 2008 20.68 20.72 20.47 20.50 31,202,878 -0.06(-0.29%)
Mar 27, 2008 20.76 20.89 20.55 20.56 34,595,348 -0.13(-0.63%)
Mar 26, 2008 20.72 20.75 20.59 20.69 31,720,523 -0.09(-0.43%)
Mar 25, 2008 20.68 20.81 20.65 20.78 44,062,881 +0.17(+0.82%)
Mar 24, 2008 20.82 20.82 20.48 20.61 35,726,496 +0.02(+0.10%)
Mar 21, 2008 20.70 20.70 20.48 20.59 54,784,023 +0.00(+0.00%)
Mar 20, 2008 20.70 20.70 20.48 20.59 54,774,223 -0.02(-0.10%)
Mar 19, 2008 20.85 21.05 20.55 20.61 45,845,265 -0.39(-1.86%)
Mar 18, 2008 20.83 21.09 20.69 21.00 47,203,881 +0.43(+2.09%)
Mar 17, 2008 20.38 20.85 20.19 20.57 46,566,664 -0.07(-0.34%)
Mar 14, 2008 21.32 21.32 20.50 20.64 46,927,759 -0.57(-2.69%)
Mar 13, 2008 21.16 21.37 20.79 21.21 44,046,283 -0.07(-0.33%)
Mar 12, 2008 21.77 21.80 21.16 21.28 41,598,321 -0.44(-2.03%)
Mar 11, 2008 21.34 21.98 21.22 21.72 37,233,845 +0.57(+2.70%)
Mar 10, 2008 21.37 21.42 21.14 21.15 34,351,613 -0.20(-0.94%)
Mar 07, 2008 21.46 21.66 21.20 21.35 42,330,031 -0.24(-1.11%)
Mar 06, 2008 21.98 22.02 21.57 21.59 34,523,591 -0.46(-2.07%)
Mar 05, 2008 22.42 22.44 21.80 22.05 46,775,075 -0.19(-0.87%)
Mar 04, 2008 22.15 22.28 22.05 22.24 36,042,523 -0.01(-0.04%)
Mar 03, 2008 22.42 22.42 22.12 22.25 32,751,003 -0.03(-0.13%)
Feb 29, 2008 22.65 22.67 22.20 22.28 47,228,003 -0.27(-1.20%)
Feb 28, 2008 22.75 22.80 22.43 22.55 26,692,963 -0.20(-0.88%)
Feb 27, 2008 22.79 22.88 22.60 22.75 26,355,669 -0.08(-0.35%)
Feb 26, 2008 22.64 22.92 22.63 22.83 47,132,200 +0.05(+0.22%)
Feb 25, 2008 22.50 22.82 22.50 22.78 38,616,377 +0.28(+1.24%)
Feb 22, 2008 22.50 22.59 22.16 22.50 32,655,088 +0.10(+0.45%)
Feb 21, 2008 22.67 22.67 22.31 22.40 39,630,031 -0.07(-0.31%)
Feb 20, 2008 22.33 22.55 22.17 22.47 33,701,882 +0.10(+0.45%)
Feb 19, 2008 22.50 22.67 22.33 22.37 34,404,588 +0.04(+0.18%)
Feb 18, 2008 22.43 22.62 22.31 22.33 0 +0.00(+0.00%)
Feb 15, 2008 22.43 22.62 22.31 22.33 56,372,122 -0.12(-0.53%)
Feb 14, 2008 22.73 22.84 22.31 22.45 44,714,824 -0.29(-1.28%)
Feb 13, 2008 22.70 22.88 22.62 22.74 51,143,203 +0.06(+0.26%)
Feb 12, 2008 22.30 22.73 22.25 22.68 43,140,767 +0.48(+2.16%)
Feb 11, 2008 22.37 22.41 22.03 22.20 31,223,884 -0.10(-0.45%)
Feb 08, 2008 22.65 22.67 22.18 22.30 30,279,516 -0.37(-1.63%)
Feb 07, 2008 22.60 22.90 22.45 22.67 33,036,068 +0.08(+0.35%)
Feb 06, 2008 22.90 23.03 22.58 22.59 42,342,895 -0.37(-1.61%)
Feb 05, 2008 23.50 23.55 22.96 22.96 39,340,871 -0.67(-2.84%)
Feb 04, 2008 23.55 23.78 23.50 23.63 29,595,532 +0.04(+0.17%)
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.