Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 20.81 20.90 20.23 20.28 1,898,859 -0.45(-2.17%)
Apr 29, 2008 20.94 21.20 20.38 20.73 1,923,606 -0.04(-0.19%)
Apr 28, 2008 20.95 21.38 20.59 20.77 2,953,846 -0.15(-0.72%)
Apr 25, 2008 20.78 21.11 20.27 20.92 2,811,962 +0.05(+0.24%)
Apr 24, 2008 21.40 21.40 20.11 20.87 3,591,321 -0.53(-2.48%)
Apr 23, 2008 20.89 21.47 20.76 21.40 6,154,661 +0.55(+2.64%)
Apr 22, 2008 20.94 21.10 20.56 20.85 5,355,875 -0.15(-0.71%)
Apr 21, 2008 19.98 21.02 19.96 21.00 2,812,588 +0.81(+4.01%)
Apr 18, 2008 20.10 20.40 20.03 20.19 4,319,212 +0.24(+1.20%)
Apr 17, 2008 19.07 20.08 18.85 19.95 4,788,871 +0.79(+4.12%)
Apr 16, 2008 18.73 19.30 18.73 19.16 3,317,331 +0.59(+3.18%)
Apr 15, 2008 18.17 18.57 18.02 18.57 2,592,758 +0.56(+3.11%)
Apr 14, 2008 18.01 18.33 17.91 18.01 2,067,740 +0.02(+0.11%)
Apr 11, 2008 18.01 18.68 17.93 17.99 4,358,420 -0.65(-3.49%)
Apr 10, 2008 17.96 18.94 17.80 18.64 2,734,680 +0.60(+3.33%)
Apr 09, 2008 18.41 18.66 17.90 18.04 2,568,224 -0.38(-2.06%)
Apr 08, 2008 17.83 18.78 17.80 18.42 5,904,260 +0.98(+5.62%)
Apr 07, 2008 17.51 17.75 17.39 17.44 2,910,039 +0.08(+0.46%)
Apr 04, 2008 17.88 17.94 17.33 17.36 3,968,687 -0.73(-4.04%)
Apr 03, 2008 18.15 18.21 17.62 18.09 2,868,610 -0.08(-0.44%)
Apr 02, 2008 18.19 18.70 17.99 18.17 2,196,108 -0.06(-0.33%)
Apr 01, 2008 17.21 18.31 17.12 18.23 3,486,023 +0.82(+4.71%)
Mar 31, 2008 17.37 17.60 17.01 17.41 2,888,016 +0.10(+0.58%)
Mar 28, 2008 17.30 18.04 17.28 17.31 1,409,871 -0.45(-2.53%)
Mar 27, 2008 18.49 18.49 17.51 17.76 2,253,905 -0.66(-3.58%)
Mar 26, 2008 18.14 18.48 17.75 18.42 2,670,107 +0.23(+1.26%)
Mar 25, 2008 18.41 18.44 18.00 18.19 3,260,819 -0.21(-1.14%)
Mar 24, 2008 18.30 18.80 18.26 18.40 3,893,937 +0.19(+1.04%)
Mar 21, 2008 17.66 18.50 17.61 18.21 6,639,807 +0.00(+0.00%)
Mar 20, 2008 17.66 18.50 17.61 18.21 6,639,807 +0.81(+4.65%)
Mar 19, 2008 17.56 17.76 17.17 17.40 2,834,315 -0.28(-1.58%)
Mar 18, 2008 17.39 17.75 16.98 17.68 3,050,824 +0.64(+3.76%)
Mar 17, 2008 16.53 17.29 16.40 17.04 3,055,973 -0.13(-0.76%)
Mar 14, 2008 17.86 17.86 16.86 17.17 3,598,838 -0.57(-3.21%)
Mar 13, 2008 17.64 17.86 17.05 17.74 2,340,903 -0.26(-1.44%)
Mar 12, 2008 17.68 18.13 17.55 18.00 3,100,428 +0.38(+2.16%)
Mar 11, 2008 17.07 17.65 16.76 17.62 4,003,005 +1.01(+6.08%)
Mar 10, 2008 17.09 17.17 16.57 16.61 2,755,453 -0.42(-2.47%)
Mar 07, 2008 17.43 17.84 16.75 17.03 3,523,173 -0.44(-2.52%)
Mar 06, 2008 17.66 18.18 17.42 17.47 4,096,434 -0.28(-1.58%)
Mar 05, 2008 18.40 18.42 17.62 17.75 6,632,228 -0.60(-3.27%)
Mar 04, 2008 16.56 18.35 16.38 18.35 8,392,881 +1.59(+9.49%)
Mar 03, 2008 16.44 16.81 16.41 16.76 3,197,393 +0.27(+1.64%)
Feb 29, 2008 17.14 17.16 16.38 16.49 2,914,769 -0.81(-4.68%)
Feb 28, 2008 18.15 18.15 17.19 17.30 2,431,491 -0.74(-4.10%)
Feb 27, 2008 17.89 18.25 17.71 18.04 1,676,504 +0.01(+0.06%)
Feb 26, 2008 17.52 18.38 17.50 18.03 3,227,954 +0.33(+1.86%)
Feb 25, 2008 17.00 17.84 16.94 17.70 3,021,975 +0.63(+3.69%)
Feb 22, 2008 17.40 17.45 16.68 17.07 3,545,133 -0.33(-1.90%)
Feb 21, 2008 17.79 17.79 17.19 17.40 2,085,172 -0.30(-1.69%)
Feb 20, 2008 17.19 17.78 16.94 17.70 3,028,464 +0.35(+2.02%)
Feb 19, 2008 17.55 17.65 17.19 17.35 2,541,308 -0.07(-0.40%)
Feb 18, 2008 17.68 17.68 17.16 17.42 2,612,559 +0.00(+0.00%)
Feb 15, 2008 17.68 17.68 17.16 17.42 2,612,059 -0.42(-2.35%)
Feb 14, 2008 18.50 18.56 17.77 17.84 3,290,461 -0.86(-4.60%)
Feb 13, 2008 18.28 18.78 17.94 18.70 3,214,815 +0.51(+2.80%)
Feb 12, 2008 17.80 18.63 17.65 18.19 11,140,194 +1.94(+11.94%)
Feb 11, 2008 16.26 16.53 15.93 16.25 3,678,763 -0.14(-0.85%)
Feb 08, 2008 16.19 16.46 15.95 16.39 2,694,894 +0.66(+4.20%)
Feb 07, 2008 15.47 15.87 15.05 15.73 3,318,039 +0.20(+1.29%)
Feb 06, 2008 16.21 16.34 15.48 15.53 2,004,622 -0.58(-3.60%)
Feb 05, 2008 16.94 17.08 15.92 16.11 3,071,929 -0.97(-5.68%)
Feb 04, 2008 17.00 17.33 16.89 17.08 3,115,296 +0.24(+1.43%)
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.